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 |
| 9 Nov 2022 |
USD |
16.75 |
16.752 |
16.5996 |
16.646 |
16.646 |
-0.225 (-1.33%)
|
32,122 |
| 8 Nov 2022 |
USD |
16.61 |
16.876 |
16.61 |
16.871 |
16.871 |
+0.331 (+2.00%)
|
20,256 |
| 7 Nov 2022 |
USD |
16.352 |
16.544 |
16.352 |
16.54 |
16.54 |
+0.229 (+1.40%)
|
28,300 |
| 4 Nov 2022 |
USD |
16.068 |
16.314 |
16.04 |
16.311 |
16.311 |
+0.163 (+1.01%)
|
7,229 |
| 3 Nov 2022 |
USD |
16.092 |
16.18 |
16.038 |
16.148 |
16.148 |
-0.202 (-1.24%)
|
14,453 |
| 2 Nov 2022 |
USD |
16.45 |
16.45 |
16.346 |
16.35 |
16.35 |
+0.03 (+0.18%)
|
22,014 |
| 1 Nov 2022 |
USD |
16.296 |
16.4735 |
16.28 |
16.32 |
16.32 |
+0.148 (+0.92%)
|
75,948 |
| 31 Oct 2022 |
USD |
16.312 |
16.312 |
16.132 |
16.172 |
16.172 |
-0.048 (-0.30%)
|
2,889 |
| 28 Oct 2022 |
USD |
16.178 |
16.22 |
16.05 |
16.22 |
16.22 |
-0.116 (-0.71%)
|
18,715 |
| 27 Oct 2022 |
USD |
16.394 |
16.394 |
16.242 |
16.336 |
16.336 |
-0.106 (-0.64%)
|
62,840 |
| 26 Oct 2022 |
USD |
16.24 |
16.454 |
16.24 |
16.442 |
16.442 |
+0.212 (+1.31%)
|
32,854 |
| 25 Oct 2022 |
USD |
15.906 |
16.23 |
15.904 |
16.23 |
16.23 |
+0.37 (+2.33%)
|
27,544 |
| 24 Oct 2022 |
USD |
15.692 |
15.882 |
15.692 |
15.86 |
15.86 |
+0.02 (+0.13%)
|
1,798 |
| 21 Oct 2022 |
USD |
15.608 |
15.926 |
15.462 |
15.84 |
15.84 |
-0.059 (-0.37%)
|
11,531 |
| 20 Oct 2022 |
USD |
15.7 |
15.899 |
15.7 |
15.899 |
15.899 |
+0.072 (+0.45%)
|
5,733 |
| 19 Oct 2022 |
USD |
15.84 |
15.918 |
15.812 |
15.827 |
15.827 |
-0.028 (-0.18%)
|
9,134 |
| 18 Oct 2022 |
USD |
15.928 |
16.022 |
15.808 |
15.855 |
15.855 |
-0.049 (-0.31%)
|
17,051 |
| 17 Oct 2022 |
USD |
15.736 |
15.912 |
15.736 |
15.904 |
15.904 |
+0.046 (+0.29%)
|
12,223 |
| 14 Oct 2022 |
USD |
16.06 |
16.082 |
15.858 |
15.858 |
15.858 |
-0.006 (-0.04%)
|
5,879 |
| 13 Oct 2022 |
USD |
15.652 |
15.864 |
15.438 |
15.864 |
15.864 |
-0.028 (-0.18%)
|
25,783 |
| 12 Oct 2022 |
USD |
15.99 |
15.99 |
15.834 |
15.892 |
15.892 |
-0.139 (-0.87%)
|
309,146 |
| 11 Oct 2022 |
USD |
15.912 |
16.058 |
15.912 |
16.031 |
16.031 |
-0.061 (-0.38%)
|
328,410 |
| 10 Oct 2022 |
USD |
16.172 |
16.174 |
16.074 |
16.092 |
16.092 |
-0.223 (-1.37%)
|
12,647 |
| 7 Oct 2022 |
USD |
16.452 |
16.512 |
16.315 |
16.315 |
16.315 |
-0.192 (-1.16%)
|
10,873 |
| 6 Oct 2022 |
USD |
16.61 |
16.61 |
16.492 |
16.507 |
16.507 |
+0.047 (+0.29%)
|
6,254 |
| 5 Oct 2022 |
USD |
16.632 |
16.632 |
16.452 |
16.46 |
16.46 |
-0.178 (-1.07%)
|
29,119 |
| 4 Oct 2022 |
USD |
16.53 |
16.638 |
16.478 |
16.638 |
16.638 |
+0.387 (+2.38%)
|
31,383 |
| 3 Oct 2022 |
USD |
15.922 |
16.251 |
15.908 |
16.251 |
16.251 |
+0.179 (+1.11%)
|
6,671 |
| 30 Sep 2022 |
USD |
16.03 |
16.072 |
15.968 |
16.072 |
16.072 |
+0.087 (+0.54%)
|
3,361 |
| 29 Sep 2022 |
USD |
16.058 |
16.078 |
15.908 |
15.985 |
15.985 |
-0.061 (-0.38%)
|
19,617 |
