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 |
| 28 Sep 2022 |
USD |
15.73 |
16.046 |
15.71 |
16.046 |
16.046 |
+0.153 (+0.96%)
|
17,433 |
| 27 Sep 2022 |
USD |
16.054 |
16.054 |
15.893 |
15.893 |
15.893 |
-0.122 (-0.76%)
|
27,192 |
| 26 Sep 2022 |
USD |
15.936 |
16.108 |
15.936 |
16.015 |
16.015 |
-0.193 (-1.19%)
|
7,595 |
| 23 Sep 2022 |
USD |
16.512 |
16.512 |
16.178 |
16.208 |
16.208 |
-0.277 (-1.68%)
|
7,464 |
| 22 Sep 2022 |
USD |
16.248 |
16.738 |
16.238 |
16.485 |
16.485 |
-0.069 (-0.42%)
|
22,556 |
| 21 Sep 2022 |
USD |
16.526 |
16.57 |
16.526 |
16.554 |
16.554 |
-0.085 (-0.51%)
|
8,653 |
| 20 Sep 2022 |
USD |
16.842 |
16.842 |
16.602 |
16.639 |
16.639 |
-0.144 (-0.86%)
|
47,720 |
| 16 Sep 2022 |
USD |
16.796 |
16.82 |
16.732 |
16.783 |
16.783 |
-0.12 (-0.71%)
|
4,500 |
| 15 Sep 2022 |
USD |
16.96 |
16.984 |
16.866 |
16.903 |
16.903 |
-0.11 (-0.65%)
|
153,229 |
| 14 Sep 2022 |
USD |
16.938 |
17.064 |
16.914 |
17.013 |
17.013 |
+0.077 (+0.45%)
|
2,036,136 |
| 13 Sep 2022 |
USD |
17.43 |
17.4414 |
16.928 |
16.936 |
16.936 |
-0.449 (-2.58%)
|
8,478 |
| 12 Sep 2022 |
USD |
17.272 |
17.385 |
17.24 |
17.385 |
17.385 |
+0.185 (+1.08%)
|
311,138 |
| 9 Sep 2022 |
USD |
17.262 |
17.266 |
17.132 |
17.2 |
17.2 |
+0.233 (+1.37%)
|
75,224 |
| 8 Sep 2022 |
USD |
17.024 |
17.024 |
16.826 |
16.967 |
16.967 |
+0.341 (+2.05%)
|
8,563 |
| 7 Sep 2022 |
USD |
16.604 |
16.65 |
16.496 |
16.626 |
16.626 |
-0.19 (-1.13%)
|
40,042 |
| 6 Sep 2022 |
USD |
17 |
17.042 |
16.78 |
16.816 |
16.816 |
-0.34 (-1.98%)
|
62,443 |
| 5 Sep 2022 |
USD |
17.174 |
17.18 |
17.126 |
17.156 |
17.156 |
-0.172 (-0.99%)
|
131,248 |
| 2 Sep 2022 |
USD |
17.17 |
17.328 |
17.142 |
17.328 |
17.328 |
+0.13 (+0.76%)
|
9,227 |
| 1 Sep 2022 |
USD |
17.29 |
17.3415 |
17.162 |
17.198 |
17.198 |
-0.321 (-1.83%)
|
6,834 |
| 31 Aug 2022 |
USD |
17.596 |
17.6 |
17.5 |
17.519 |
17.519 |
-0.021 (-0.12%)
|
93,484 |
| 30 Aug 2022 |
USD |
17.62 |
17.812 |
17.54 |
17.54 |
17.54 |
-0.364 (-2.03%)
|
9,835 |
| 26 Aug 2022 |
USD |
18.166 |
18.166 |
17.904 |
17.904 |
17.904 |
-0.197 (-1.09%)
|
1,854 |
| 25 Aug 2022 |
USD |
18.066 |
18.138 |
18.046 |
18.101 |
18.101 |
+0.084 (+0.47%)
|
96,326 |
| 24 Aug 2022 |
USD |
17.938 |
18.017 |
17.914 |
18.017 |
18.017 |
-0.122 (-0.67%)
|
2,466 |
| 23 Aug 2022 |
USD |
18.082 |
18.168 |
17.986 |
18.139 |
18.139 |
+0.11 (+0.61%)
|
7,089 |
| 22 Aug 2022 |
USD |
18.31 |
18.316 |
18.029 |
18.029 |
18.029 |
-0.184 (-1.01%)
|
14,870 |
| 19 Aug 2022 |
USD |
18.454 |
18.454 |
18.213 |
18.213 |
18.213 |
-0.416 (-2.23%)
|
7,786 |
| 18 Aug 2022 |
USD |
18.546 |
18.664 |
18.506 |
18.629 |
18.629 |
+0.061 (+0.33%)
|
5,862 |
| 17 Aug 2022 |
USD |
18.762 |
18.8 |
18.568 |
18.568 |
18.568 |
-0.116 (-0.62%)
|
6,116 |
| 16 Aug 2022 |
USD |
18.746 |
18.76 |
18.622 |
18.684 |
18.684 |
-0.105 (-0.56%)
|
20,245 |
