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 |
| 4 Jul 2022 |
USD |
17.134 |
17.226 |
17.134 |
17.205 |
17.205 |
+0.066 (+0.39%)
|
3,109 |
| 1 Jul 2022 |
USD |
17.048 |
17.18 |
16.978 |
17.139 |
17.139 |
+0.015 (+0.09%)
|
13,884 |
| 30 Jun 2022 |
USD |
17.072 |
17.128 |
16.968 |
17.124 |
17.124 |
-0.126 (-0.73%)
|
8,567 |
| 29 Jun 2022 |
USD |
17.286 |
17.334 |
17.226 |
17.25 |
17.25 |
-0.186 (-1.07%)
|
7,013 |
| 28 Jun 2022 |
USD |
17.492 |
17.62 |
17.436 |
17.436 |
17.436 |
-0.003 (-0.02%)
|
12,321 |
| 27 Jun 2022 |
USD |
17.414 |
17.524 |
17.38 |
17.439 |
17.439 |
+0.005 (+0.03%)
|
24,309 |
| 24 Jun 2022 |
USD |
17.282 |
17.45 |
17.27 |
17.434 |
17.434 |
+0.306 (+1.79%)
|
16,655 |
| 23 Jun 2022 |
USD |
16.872 |
17.128 |
16.872 |
17.128 |
17.128 |
+0.049 (+0.29%)
|
27,108 |
| 22 Jun 2022 |
USD |
16.81 |
17.079 |
16.81 |
17.079 |
17.079 |
-0.014 (-0.08%)
|
6,364 |
| 21 Jun 2022 |
USD |
17.21 |
17.21 |
17.02 |
17.093 |
17.093 |
+0.19 (+1.12%)
|
5,101 |
| 20 Jun 2022 |
USD |
16.864 |
16.916 |
16.852 |
16.903 |
16.903 |
-0.007 (-0.04%)
|
9,021 |
| 17 Jun 2022 |
USD |
16.85 |
17.052 |
16.85 |
16.91 |
16.91 |
-0.209 (-1.22%)
|
21,867 |
| 16 Jun 2022 |
USD |
17.022 |
17.164 |
16.974 |
17.119 |
17.119 |
-0.093 (-0.54%)
|
10,937 |
| 15 Jun 2022 |
USD |
17.192 |
17.2277 |
17.138 |
17.212 |
17.212 |
-0.015 (-0.09%)
|
10,982 |
| 14 Jun 2022 |
USD |
17.496 |
17.496 |
17.227 |
17.227 |
17.227 |
-0.198 (-1.14%)
|
909 |
| 13 Jun 2022 |
USD |
17.588 |
17.676 |
17.394 |
17.425 |
17.425 |
-0.465 (-2.60%)
|
2,983 |
| 10 Jun 2022 |
USD |
18.198 |
18.226 |
17.874 |
17.89 |
17.89 |
-0.568 (-3.08%)
|
7,549 |
| 9 Jun 2022 |
USD |
18.554 |
18.656 |
18.434 |
18.458 |
18.458 |
-0.072 (-0.39%)
|
52,220 |
| 8 Jun 2022 |
USD |
18.574 |
18.574 |
18.46 |
18.53 |
18.53 |
-0.056 (-0.30%)
|
21,072 |
| 7 Jun 2022 |
USD |
18.464 |
18.6 |
18.402 |
18.586 |
18.586 |
-0.028 (-0.15%)
|
5,215 |
| 6 Jun 2022 |
USD |
18.726 |
18.81 |
18.614 |
18.614 |
18.614 |
-0.095 (-0.51%)
|
3,389 |
| 1 Jun 2022 |
USD |
18.88 |
18.918 |
18.709 |
18.709 |
18.709 |
-0.035 (-0.19%)
|
4,915 |
| 31 May 2022 |
USD |
18.914 |
18.978 |
18.744 |
18.744 |
18.744 |
-0.309 (-1.62%)
|
3,507 |
| 30 May 2022 |
USD |
19.028 |
19.062 |
18.986 |
19.053 |
19.053 |
+0.127 (+0.67%)
|
8,384 |
| 27 May 2022 |
USD |
18.864 |
18.926 |
18.786 |
18.926 |
18.926 |
+0.136 (+0.72%)
|
22,879 |
| 26 May 2022 |
USD |
18.68 |
18.814 |
18.68 |
18.79 |
18.79 |
+0.118 (+0.63%)
|
2,044 |
| 25 May 2022 |
USD |
18.594 |
18.672 |
18.554 |
18.672 |
18.672 |
+0.002 (+0.01%)
|
3,467 |
| 24 May 2022 |
USD |
18.59 |
18.746 |
18.59 |
18.67 |
18.67 |
-0.122 (-0.65%)
|
6,476 |
| 23 May 2022 |
USD |
18.794 |
18.836 |
18.69 |
18.792 |
18.792 |
+0.256 (+1.38%)
|
10,277 |
| 20 May 2022 |
USD |
18.642 |
18.68 |
18.512 |
18.536 |
18.536 |
+0.088 (+0.48%)
|
12,664 |
