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 |
| 23 May 2024 |
USD |
21.67 |
21.81 |
21.53 |
21.5725 |
21.5725 |
0.0 (0.0%)
|
1,437 |
| 22 May 2024 |
USD |
21.57 |
21.65 |
21.51 |
21.5725 |
21.5725 |
-0.228 (-1.04%)
|
5,600 |
| 21 May 2024 |
USD |
21.795 |
21.845 |
21.785 |
21.8 |
21.8 |
-0.177 (-0.81%)
|
2,869 |
| 20 May 2024 |
USD |
21.94 |
21.98 |
21.9 |
21.9775 |
21.9775 |
+0.217 (+1.00%)
|
147,061 |
| 17 May 2024 |
USD |
21.735 |
21.82 |
21.725 |
21.76 |
21.76 |
-0.035 (-0.16%)
|
50,747 |
| 16 May 2024 |
USD |
21.96 |
22.04 |
21.795 |
21.795 |
21.795 |
+0.07 (+0.32%)
|
24,517 |
| 15 May 2024 |
USD |
21.485 |
21.725 |
21.485 |
21.725 |
21.725 |
+0.28 (+1.31%)
|
2,208 |
| 14 May 2024 |
USD |
21.38 |
21.475 |
21.36 |
21.445 |
21.445 |
+0.145 (+0.68%)
|
22,966 |
| 13 May 2024 |
USD |
21.35 |
21.365 |
21.3 |
21.3 |
21.3 |
-0.122 (-0.57%)
|
48,220 |
| 10 May 2024 |
USD |
21.5 |
21.505 |
21.37 |
21.4225 |
21.4225 |
+0.03 (+0.14%)
|
2,822 |
| 9 May 2024 |
USD |
21.155 |
21.3925 |
21.155 |
21.3925 |
21.3925 |
+0.06 (+0.28%)
|
368 |
| 8 May 2024 |
USD |
21.29 |
21.365 |
21.265 |
21.3325 |
21.3325 |
-0.395 (-1.82%)
|
20,212 |
| 7 May 2024 |
USD |
21.82 |
21.82 |
21.71 |
21.7275 |
21.7275 |
+0.033 (+0.15%)
|
123 |
| 3 May 2024 |
USD |
21.59 |
21.755 |
21.56 |
21.695 |
21.695 |
+0.23 (+1.07%)
|
4,040 |
| 2 May 2024 |
USD |
21.39 |
21.51 |
21.39 |
21.465 |
21.465 |
+0.343 (+1.62%)
|
12,509 |
| 1 May 2024 |
USD |
21.1 |
21.1225 |
21.1 |
21.1225 |
21.1225 |
-0.135 (-0.64%)
|
765 |
| 30 Apr 2024 |
USD |
21.445 |
21.445 |
21.2575 |
21.2575 |
21.2575 |
+0.022 (+0.11%)
|
12,748 |
| 29 Apr 2024 |
USD |
21.35 |
21.35 |
21.215 |
21.235 |
21.235 |
+0.198 (+0.94%)
|
5,366 |
| 26 Apr 2024 |
USD |
21.1 |
21.135 |
20.995 |
21.0375 |
21.0375 |
+0.158 (+0.75%)
|
15,061 |
| 25 Apr 2024 |
USD |
20.975 |
20.995 |
20.74 |
20.88 |
20.88 |
-0.345 (-1.63%)
|
65,842 |
| 24 Apr 2024 |
USD |
21.32 |
21.32 |
21.2 |
21.225 |
21.225 |
+0.1 (+0.47%)
|
27,307 |
| 23 Apr 2024 |
USD |
21 |
21.125 |
21 |
21.125 |
21.125 |
+0.19 (+0.91%)
|
100 |
| 22 Apr 2024 |
USD |
20.94 |
20.94 |
20.925 |
20.935 |
20.935 |
-0.028 (-0.13%)
|
354 |
| 19 Apr 2024 |
USD |
20.785 |
20.9625 |
20.785 |
20.9625 |
20.9625 |
-0.163 (-0.77%)
|
31,107 |
| 18 Apr 2024 |
USD |
21.175 |
21.175 |
21.03 |
21.125 |
21.125 |
+0.07 (+0.33%)
|
1,904 |
| 17 Apr 2024 |
USD |
21.135 |
21.135 |
21.0133 |
21.055 |
21.055 |
-0.275 (-1.29%)
|
4,862 |
| 16 Apr 2024 |
USD |
21.32 |
21.355 |
21.295 |
21.33 |
21.33 |
-0.458 (-2.10%)
|
6,628 |
| 15 Apr 2024 |
USD |
21.825 |
21.895 |
21.76 |
21.7875 |
21.7875 |
-0.015 (-0.07%)
|
57,301 |
| 12 Apr 2024 |
USD |
22.03 |
22.1 |
21.765 |
21.8025 |
21.8025 |
-0.037 (-0.17%)
|
38,152 |
| 11 Apr 2024 |
USD |
21.98 |
21.98 |
21.805 |
21.84 |
21.84 |
-0.028 (-0.13%)
|
13,522 |
