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 Apr 2022 |
USD |
20.195 |
20.32 |
20.095 |
20.295 |
20.295 |
+0.215 (+1.07%)
|
19,593 |
| 1 Apr 2022 |
USD |
20.165 |
20.17 |
20.025 |
20.08 |
20.08 |
-0.17 (-0.84%)
|
13,227 |
| 31 Mar 2022 |
USD |
20.235 |
20.305 |
20.185 |
20.25 |
20.25 |
-0.135 (-0.66%)
|
9,159 |
| 30 Mar 2022 |
USD |
20.48 |
20.485 |
20.35 |
20.385 |
20.385 |
-0.155 (-0.75%)
|
6,266 |
| 29 Mar 2022 |
USD |
20.28 |
20.69 |
20.23 |
20.54 |
20.54 |
+0.333 (+1.65%)
|
22,208 |
| 28 Mar 2022 |
USD |
20.09 |
20.225 |
20.08 |
20.2075 |
20.2075 |
-0.278 (-1.35%)
|
6,551 |
| 25 Mar 2022 |
USD |
20.555 |
20.58 |
20.45 |
20.485 |
20.485 |
-0.005 (-0.02%)
|
2,462 |
| 24 Mar 2022 |
USD |
20.48 |
20.62 |
20.265 |
20.49 |
20.49 |
+0.013 (+0.06%)
|
195,892 |
| 23 Mar 2022 |
USD |
20.63 |
20.63 |
20.425 |
20.4775 |
20.4775 |
-0.035 (-0.17%)
|
175,594 |
| 22 Mar 2022 |
USD |
20.42 |
20.52 |
20.395 |
20.5125 |
20.5125 |
-0.09 (-0.44%)
|
5,957 |
| 21 Mar 2022 |
USD |
20.42 |
20.62 |
20.42 |
20.6025 |
20.6025 |
+0.142 (+0.70%)
|
18,981 |
| 18 Mar 2022 |
USD |
20.455 |
20.46 |
20.29 |
20.46 |
20.46 |
+0.263 (+1.30%)
|
44,447 |
| 17 Mar 2022 |
USD |
20.135 |
20.1975 |
20.02 |
20.1975 |
20.1975 |
+0.351 (+1.77%)
|
9,151 |
| 16 Mar 2022 |
USD |
19.694 |
19.958 |
19.694 |
19.846 |
19.846 |
+0.375 (+1.93%)
|
66,985 |
| 15 Mar 2022 |
USD |
19.346 |
19.471 |
19.196 |
19.471 |
19.471 |
+0.153 (+0.79%)
|
6,396 |
| 14 Mar 2022 |
USD |
19.27 |
19.408 |
19.27 |
19.318 |
19.318 |
-0.052 (-0.27%)
|
8,594 |
| 11 Mar 2022 |
USD |
19.506 |
19.66 |
19.36 |
19.37 |
19.37 |
-0.109 (-0.56%)
|
11,216 |
| 10 Mar 2022 |
USD |
19.898 |
19.898 |
19.479 |
19.479 |
19.479 |
-0.023 (-0.12%)
|
1,693 |
| 9 Mar 2022 |
USD |
19.16 |
19.502 |
19.16 |
19.502 |
19.502 |
+0.473 (+2.49%)
|
26,558 |
| 8 Mar 2022 |
USD |
19.214 |
19.216 |
19.024 |
19.029 |
19.029 |
-0.428 (-2.20%)
|
1,990 |
| 7 Mar 2022 |
USD |
19.42 |
19.576 |
19.336 |
19.457 |
19.457 |
-0.419 (-2.11%)
|
4,635 |
| 4 Mar 2022 |
USD |
20.15 |
20.15 |
19.834 |
19.876 |
19.876 |
-0.327 (-1.62%)
|
14,444 |
| 3 Mar 2022 |
USD |
20.28 |
20.355 |
20.165 |
20.2025 |
20.2025 |
-0.138 (-0.68%)
|
1,646 |
| 2 Mar 2022 |
USD |
20.21 |
20.345 |
20.16 |
20.34 |
20.34 |
-0.075 (-0.37%)
|
10,318 |
| 1 Mar 2022 |
USD |
20.7 |
20.765 |
20.415 |
20.415 |
20.415 |
-0.362 (-1.74%)
|
22,294 |
| 28 Feb 2022 |
USD |
20.6 |
20.7775 |
20.505 |
20.7775 |
20.7775 |
+0.098 (+0.47%)
|
34,828 |
| 25 Feb 2022 |
USD |
20.36 |
20.68 |
20.36 |
20.68 |
20.68 |
+0.685 (+3.43%)
|
38,829 |
| 24 Feb 2022 |
USD |
20.105 |
20.29 |
19.928 |
19.995 |
19.995 |
-0.542 (-2.64%)
|
5,862 |
| 23 Feb 2022 |
USD |
20.67 |
20.775 |
20.52 |
20.5375 |
20.5375 |
-0.165 (-0.80%)
|
14,908 |
| 22 Feb 2022 |
USD |
20.65 |
20.765 |
20.65 |
20.7025 |
20.7025 |
-0.028 (-0.13%)
|
1,877 |
