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 |
| 15 Aug 2022 |
USD |
18.87 |
18.87 |
18.698 |
18.789 |
18.789 |
+0.222 (+1.20%)
|
11,373 |
| 12 Aug 2022 |
USD |
18.688 |
18.688 |
18.54 |
18.567 |
18.567 |
+0.071 (+0.38%)
|
10,235 |
| 11 Aug 2022 |
USD |
18.434 |
18.578 |
18.428 |
18.496 |
18.496 |
+0.031 (+0.17%)
|
1,690 |
| 10 Aug 2022 |
USD |
18.072 |
18.472 |
17.972 |
18.465 |
18.465 |
+0.429 (+2.38%)
|
4,365 |
| 9 Aug 2022 |
USD |
18.08 |
18.086 |
17.884 |
18.036 |
18.036 |
-0.25 (-1.37%)
|
5,285 |
| 8 Aug 2022 |
USD |
18.156 |
18.346 |
18.156 |
18.286 |
18.286 |
+0.172 (+0.95%)
|
16,176 |
| 5 Aug 2022 |
USD |
18.408 |
18.428 |
18.114 |
18.114 |
18.114 |
-0.151 (-0.83%)
|
20,208 |
| 4 Aug 2022 |
USD |
18.144 |
18.29 |
18.116 |
18.265 |
18.265 |
+0.099 (+0.54%)
|
18,344 |
| 3 Aug 2022 |
USD |
18.124 |
18.266 |
18.096 |
18.166 |
18.166 |
-0.302 (-1.64%)
|
52,879 |
| 2 Aug 2022 |
USD |
18.514 |
18.514 |
18.444 |
18.468 |
18.468 |
-0.168 (-0.90%)
|
7,293 |
| 1 Aug 2022 |
USD |
18.6 |
18.638 |
18.52 |
18.636 |
18.636 |
+0.358 (+1.96%)
|
5,487 |
| 29 Jul 2022 |
USD |
18.436 |
18.458 |
18.238 |
18.278 |
18.278 |
+0.05 (+0.27%)
|
93,965 |
| 28 Jul 2022 |
USD |
18.138 |
18.228 |
18.04 |
18.228 |
18.228 |
+0.349 (+1.95%)
|
57,876 |
| 27 Jul 2022 |
USD |
17.782 |
17.914 |
17.782 |
17.879 |
17.879 |
+0.113 (+0.64%)
|
11,268 |
| 26 Jul 2022 |
USD |
17.866 |
17.866 |
17.766 |
17.766 |
17.766 |
-0.132 (-0.74%)
|
2,052 |
| 25 Jul 2022 |
USD |
17.92 |
17.92 |
17.848 |
17.898 |
17.898 |
-0.106 (-0.59%)
|
289 |
| 22 Jul 2022 |
USD |
17.956 |
18.07 |
17.938 |
18.004 |
18.004 |
+0.25 (+1.41%)
|
9,496 |
| 21 Jul 2022 |
USD |
17.694 |
17.7688 |
17.648 |
17.754 |
17.754 |
+0.113 (+0.64%)
|
10,545 |
| 20 Jul 2022 |
USD |
17.634 |
17.746 |
17.558 |
17.641 |
17.641 |
+0.182 (+1.04%)
|
17,396 |
| 19 Jul 2022 |
USD |
17.188 |
17.459 |
17.188 |
17.459 |
17.459 |
+0.053 (+0.30%)
|
9,566 |
| 18 Jul 2022 |
USD |
17.424 |
17.466 |
17.378 |
17.406 |
17.406 |
+0.146 (+0.85%)
|
4,941 |
| 15 Jul 2022 |
USD |
17.098 |
17.26 |
17.078 |
17.26 |
17.26 |
+0.296 (+1.74%)
|
141,957 |
| 14 Jul 2022 |
USD |
17.048 |
17.066 |
16.82 |
16.964 |
16.964 |
-0.214 (-1.25%)
|
545,497 |
| 13 Jul 2022 |
USD |
17.258 |
17.274 |
17.178 |
17.178 |
17.178 |
-0.222 (-1.28%)
|
151,154 |
| 12 Jul 2022 |
USD |
17.144 |
17.4 |
17.104 |
17.4 |
17.4 |
+0.02 (+0.12%)
|
710,640 |
| 11 Jul 2022 |
USD |
17.466 |
17.466 |
17.376 |
17.38 |
17.38 |
-0.169 (-0.96%)
|
274,321 |
| 8 Jul 2022 |
USD |
17.462 |
17.549 |
17.41 |
17.549 |
17.549 |
+0.085 (+0.49%)
|
182 |
| 7 Jul 2022 |
USD |
17.386 |
17.514 |
17.378 |
17.464 |
17.464 |
+0.311 (+1.81%)
|
19,800 |
| 6 Jul 2022 |
USD |
17.192 |
17.252 |
17.153 |
17.153 |
17.153 |
+0.187 (+1.10%)
|
7,678 |
| 5 Jul 2022 |
USD |
17.214 |
17.214 |
16.926 |
16.966 |
16.966 |
-0.239 (-1.39%)
|
52,566 |
