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 |
| 21 Dec 2022 |
USD |
17.806 |
17.846 |
17.708 |
17.791 |
17.791 |
-0.044 (-0.25%)
|
11,934 |
| 20 Dec 2022 |
USD |
17.732 |
17.876 |
17.732 |
17.835 |
17.835 |
+0.195 (+1.11%)
|
21,048 |
| 19 Dec 2022 |
USD |
17.752 |
17.776 |
17.608 |
17.64 |
17.64 |
-0.029 (-0.16%)
|
12,284 |
| 16 Dec 2022 |
USD |
17.798 |
17.798 |
17.598 |
17.669 |
17.669 |
-0.068 (-0.38%)
|
41,367 |
| 15 Dec 2022 |
USD |
18.052 |
18.052 |
17.737 |
17.737 |
17.737 |
-0.631 (-3.44%)
|
1,866 |
| 14 Dec 2022 |
USD |
18.184 |
18.368 |
18.184 |
18.368 |
18.368 |
+0.05 (+0.27%)
|
2,560 |
| 13 Dec 2022 |
USD |
17.972 |
18.396 |
17.89 |
18.318 |
18.318 |
+0.462 (+2.59%)
|
18,761 |
| 12 Dec 2022 |
USD |
17.852 |
17.904 |
17.832 |
17.856 |
17.856 |
-0.192 (-1.06%)
|
3,290 |
| 9 Dec 2022 |
USD |
17.972 |
18.1026 |
17.972 |
18.048 |
18.048 |
+0.207 (+1.16%)
|
2,442 |
| 8 Dec 2022 |
USD |
17.754 |
17.858 |
17.72 |
17.841 |
17.841 |
+0.073 (+0.41%)
|
2,135 |
| 7 Dec 2022 |
USD |
17.718 |
17.848 |
17.608 |
17.768 |
17.768 |
-0.059 (-0.33%)
|
1,650,304 |
| 6 Dec 2022 |
USD |
17.942 |
17.942 |
17.806 |
17.827 |
17.827 |
-0.151 (-0.84%)
|
10,858 |
| 5 Dec 2022 |
USD |
18.088 |
18.164 |
17.954 |
17.978 |
17.978 |
-0.16 (-0.88%)
|
39,070 |
| 2 Dec 2022 |
USD |
18.146 |
18.256 |
17.956 |
18.138 |
18.138 |
-0.117 (-0.64%)
|
17,905 |
| 1 Dec 2022 |
USD |
18.232 |
18.3152 |
18.23 |
18.255 |
18.255 |
+0.411 (+2.30%)
|
10,311 |
| 30 Nov 2022 |
USD |
17.946 |
17.99 |
17.792 |
17.844 |
17.844 |
-0.06 (-0.34%)
|
21,437 |
| 29 Nov 2022 |
USD |
17.98 |
18.022 |
17.896 |
17.904 |
17.904 |
-0.194 (-1.07%)
|
2,816 |
| 28 Nov 2022 |
USD |
18.084 |
18.1386 |
18.054 |
18.098 |
18.098 |
-0.027 (-0.15%)
|
13,325 |
| 25 Nov 2022 |
USD |
18.066 |
18.134 |
18.066 |
18.125 |
18.125 |
-0.131 (-0.72%)
|
5,359 |
| 24 Nov 2022 |
USD |
18.106 |
18.2807 |
18.106 |
18.256 |
18.256 |
+0.204 (+1.13%)
|
15,381 |
| 23 Nov 2022 |
USD |
17.836 |
18.066 |
17.806 |
18.052 |
18.052 |
+0.322 (+1.82%)
|
23,613 |
| 22 Nov 2022 |
USD |
17.718 |
17.79 |
17.648 |
17.73 |
17.73 |
+0.261 (+1.49%)
|
7,552 |
| 21 Nov 2022 |
USD |
17.45 |
17.53 |
17.43 |
17.469 |
17.469 |
-0.239 (-1.35%)
|
6,724 |
| 18 Nov 2022 |
USD |
17.61 |
17.768 |
17.61 |
17.708 |
17.708 |
+0.106 (+0.60%)
|
12,983 |
| 17 Nov 2022 |
USD |
17.802 |
17.82 |
17.492 |
17.602 |
17.602 |
-0.106 (-0.60%)
|
22,992 |
| 16 Nov 2022 |
USD |
17.76 |
17.76 |
17.682 |
17.708 |
17.708 |
-0.181 (-1.01%)
|
21,772 |
| 15 Nov 2022 |
USD |
17.814 |
17.914 |
17.79 |
17.889 |
17.889 |
+0.188 (+1.06%)
|
14,750 |
| 14 Nov 2022 |
USD |
17.72 |
17.818 |
17.658 |
17.701 |
17.701 |
-0.073 (-0.41%)
|
11,092 |
| 11 Nov 2022 |
USD |
17.756 |
17.838 |
17.72 |
17.774 |
17.774 |
+0.5 (+2.89%)
|
11,182 |
| 10 Nov 2022 |
USD |
16.542 |
17.302 |
16.478 |
17.274 |
17.274 |
+0.628 (+3.77%)
|
34,532 |
