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 |
| 19 May 2022 |
USD |
18.334 |
18.45 |
18.222 |
18.448 |
18.448 |
+0.027 (+0.15%)
|
29,228 |
| 18 May 2022 |
USD |
18.52 |
18.538 |
18.421 |
18.421 |
18.421 |
+0.06 (+0.33%)
|
6,730 |
| 17 May 2022 |
USD |
18.24 |
18.408 |
18.24 |
18.361 |
18.361 |
+0.131 (+0.72%)
|
163,047 |
| 16 May 2022 |
USD |
18.28 |
18.28 |
18.222 |
18.23 |
18.23 |
-0.116 (-0.63%)
|
1,310 |
| 13 May 2022 |
USD |
18.292 |
18.346 |
18.236 |
18.346 |
18.346 |
+0.253 (+1.40%)
|
6,222 |
| 12 May 2022 |
USD |
17.94 |
18.14 |
17.916 |
18.093 |
18.093 |
-0.006 (-0.03%)
|
16,663 |
| 11 May 2022 |
USD |
18.162 |
18.162 |
17.886 |
18.099 |
18.099 |
+0.098 (+0.54%)
|
37,711 |
| 10 May 2022 |
USD |
18.1 |
18.224 |
17.996 |
18.001 |
18.001 |
+0.039 (+0.22%)
|
13,036 |
| 9 May 2022 |
USD |
18.002 |
18.072 |
17.958 |
17.962 |
17.962 |
-0.488 (-2.64%)
|
22,622 |
| 6 May 2022 |
USD |
18.506 |
18.524 |
18.332 |
18.45 |
18.45 |
+0.077 (+0.42%)
|
14,240 |
| 5 May 2022 |
USD |
18.828 |
18.852 |
18.373 |
18.373 |
18.373 |
-0.104 (-0.56%)
|
4,773 |
| 4 May 2022 |
USD |
18.604 |
18.662 |
18.444 |
18.477 |
18.477 |
-0.108 (-0.58%)
|
16,023 |
| 3 May 2022 |
USD |
18.508 |
18.585 |
18.434 |
18.585 |
18.585 |
-0.167 (-0.89%)
|
55,251 |
| 29 Apr 2022 |
USD |
18.886 |
18.886 |
18.718 |
18.752 |
18.752 |
+0.235 (+1.27%)
|
12,499 |
| 28 Apr 2022 |
USD |
18.548 |
18.608 |
18.416 |
18.517 |
18.517 |
+0.083 (+0.45%)
|
24,286 |
| 27 Apr 2022 |
USD |
18.442 |
18.56 |
18.356 |
18.434 |
18.434 |
-0.029 (-0.16%)
|
130,708 |
| 26 Apr 2022 |
USD |
18.576 |
18.646 |
18.463 |
18.463 |
18.463 |
-0.091 (-0.49%)
|
11,479 |
| 25 Apr 2022 |
USD |
18.5 |
18.636 |
18.496 |
18.554 |
18.554 |
-0.148 (-0.79%)
|
12,653 |
| 22 Apr 2022 |
USD |
18.916 |
18.928 |
18.702 |
18.702 |
18.702 |
-0.38 (-1.99%)
|
13,072 |
| 21 Apr 2022 |
USD |
19.092 |
19.198 |
19.076 |
19.082 |
19.082 |
+0.134 (+0.71%)
|
24,209 |
| 20 Apr 2022 |
USD |
18.876 |
18.98 |
18.812 |
18.948 |
18.948 |
+0.22 (+1.17%)
|
6,072 |
| 19 Apr 2022 |
USD |
18.73 |
18.75 |
18.6 |
18.728 |
18.728 |
-0.372 (-1.95%)
|
8,629 |
| 14 Apr 2022 |
USD |
19.218 |
19.218 |
19.098 |
19.1 |
19.1 |
+0.054 (+0.28%)
|
12,535 |
| 13 Apr 2022 |
USD |
18.95 |
19.046 |
18.914 |
19.046 |
19.046 |
+0.036 (+0.19%)
|
28,938 |
| 12 Apr 2022 |
USD |
18.824 |
19.116 |
18.824 |
19.01 |
19.01 |
-0.108 (-0.56%)
|
2,372 |
| 11 Apr 2022 |
USD |
19.172 |
19.206 |
19.0957 |
19.118 |
19.118 |
-0.342 (-1.76%)
|
13,589 |
| 8 Apr 2022 |
USD |
19.454 |
19.562 |
19.39 |
19.46 |
19.46 |
+0.096 (+0.50%)
|
4,193 |
| 7 Apr 2022 |
USD |
19.43 |
19.466 |
19.314 |
19.364 |
19.364 |
-0.102 (-0.52%)
|
33,681 |
| 6 Apr 2022 |
USD |
19.79 |
19.79 |
19.386 |
19.466 |
19.466 |
-0.428 (-2.15%)
|
13,152 |
| 5 Apr 2022 |
USD |
20.185 |
20.185 |
19.844 |
19.894 |
19.894 |
-0.401 (-1.98%)
|
10,067 |
