Xtrackers ESG MSCI Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2023 |
USD |
18.174 |
18.3588 |
18.098 |
18.316 |
18.316 |
+0.204 (+1.13%)
|
2,497 |
| 17 Mar 2023 |
USD |
18.238 |
18.2772 |
18.084 |
18.112 |
18.112 |
+0.075 (+0.42%)
|
3,674 |
| 16 Mar 2023 |
USD |
17.978 |
18.037 |
17.97 |
18.037 |
18.037 |
+0.394 (+2.23%)
|
3,827 |
| 15 Mar 2023 |
USD |
17.912 |
17.912 |
17.643 |
17.643 |
17.643 |
-0.39 (-2.16%)
|
39,850 |
| 14 Mar 2023 |
USD |
17.92 |
18.076 |
17.918 |
18.033 |
18.033 |
-0.067 (-0.37%)
|
38,044 |
| 13 Mar 2023 |
USD |
18.144 |
18.216 |
18.066 |
18.1 |
18.1 |
-0.206 (-1.13%)
|
35,309 |
| 10 Mar 2023 |
USD |
18.284 |
18.352 |
18.136 |
18.306 |
18.306 |
-0.12 (-0.65%)
|
75,650 |
| 9 Mar 2023 |
USD |
18.394 |
18.496 |
18.3928 |
18.426 |
18.426 |
+0.105 (+0.57%)
|
33,873 |
| 8 Mar 2023 |
USD |
18.264 |
18.36 |
18.264 |
18.321 |
18.321 |
+0.139 (+0.76%)
|
1,729 |
| 7 Mar 2023 |
USD |
18.328 |
18.374 |
18.182 |
18.182 |
18.182 |
-0.101 (-0.55%)
|
37,385 |
| 6 Mar 2023 |
USD |
18.226 |
18.288 |
18.224 |
18.283 |
18.283 |
+0.113 (+0.62%)
|
1,750 |
| 3 Mar 2023 |
USD |
18.002 |
18.17 |
18.002 |
18.17 |
18.17 |
+0.417 (+2.35%)
|
11,229 |
| 2 Mar 2023 |
USD |
17.67 |
17.788 |
17.648 |
17.753 |
17.753 |
-0.043 (-0.24%)
|
29,019 |
| 1 Mar 2023 |
USD |
17.864 |
17.864 |
17.7676 |
17.796 |
17.796 |
-0.055 (-0.31%)
|
11,215 |
| 28 Feb 2023 |
USD |
17.78 |
17.852 |
17.78 |
17.851 |
17.851 |
+0.01 (+0.06%)
|
7,159 |
| 27 Feb 2023 |
USD |
17.85 |
17.8985 |
17.841 |
17.841 |
17.841 |
+0.149 (+0.84%)
|
1,466 |
| 24 Feb 2023 |
USD |
17.916 |
17.926 |
17.6664 |
17.692 |
17.692 |
-0.103 (-0.58%)
|
1,423 |
| 23 Feb 2023 |
USD |
17.828 |
17.868 |
17.792 |
17.795 |
17.795 |
-0.001 (-0.01%)
|
10,462 |
| 22 Feb 2023 |
USD |
17.784 |
17.856 |
17.762 |
17.796 |
17.796 |
-0.15 (-0.84%)
|
7,553 |
| 21 Feb 2023 |
USD |
18.02 |
18.054 |
17.946 |
17.946 |
17.946 |
-0.198 (-1.09%)
|
17,191 |
| 20 Feb 2023 |
USD |
18.144 |
18.174 |
18.14 |
18.144 |
18.144 |
+0.042 (+0.23%)
|
7,075 |
| 17 Feb 2023 |
USD |
18.012 |
18.12 |
18.012 |
18.102 |
18.102 |
-0.155 (-0.85%)
|
2,098 |
| 16 Feb 2023 |
USD |
18.296 |
18.296 |
18.168 |
18.257 |
18.257 |
+0.001 (+0.01%)
|
7,944 |
| 15 Feb 2023 |
USD |
18.276 |
18.322 |
18.228 |
18.256 |
18.256 |
-0.206 (-1.12%)
|
1,590 |
| 14 Feb 2023 |
USD |
18.566 |
18.602 |
18.4088 |
18.462 |
18.462 |
-0.078 (-0.42%)
|
2,391 |
| 13 Feb 2023 |
USD |
18.474 |
18.55 |
18.442 |
18.54 |
18.54 |
-0.152 (-0.81%)
|
17,454 |
| 10 Feb 2023 |
USD |
18.794 |
18.86 |
18.682 |
18.692 |
18.692 |
-0.08 (-0.43%)
|
63,312 |
| 9 Feb 2023 |
USD |
18.788 |
18.884 |
18.772 |
18.772 |
18.772 |
+0.161 (+0.87%)
|
36,261 |
| 8 Feb 2023 |
USD |
18.68 |
18.7 |
18.6012 |
18.611 |
18.611 |
-0.007 (-0.04%)
|
430,433 |
| 7 Feb 2023 |
USD |
18.496 |
18.629 |
18.496 |
18.618 |
18.618 |
+0.067 (+0.36%)
|
419,266 |
