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 |
| 10 Jan 2022 |
USD |
22.045 |
22.11 |
21.715 |
21.85 |
21.85 |
-0.055 (-0.25%)
|
23,544 |
| 7 Jan 2022 |
USD |
22.035 |
22.035 |
21.86 |
21.905 |
21.905 |
-0.255 (-1.15%)
|
11,772 |
| 6 Jan 2022 |
USD |
22.155 |
22.19 |
22.08 |
22.16 |
22.16 |
-0.502 (-2.22%)
|
13,721 |
| 5 Jan 2022 |
USD |
22.51 |
22.705 |
22.51 |
22.6625 |
22.6625 |
+0.14 (+0.62%)
|
28,709 |
| 4 Jan 2022 |
USD |
22.515 |
22.695 |
22.43 |
22.5225 |
22.5225 |
+0.37 (+1.67%)
|
38,737 |
| 31 Dec 2021 |
USD |
22.225 |
22.225 |
22.1 |
22.1525 |
22.1525 |
-0.133 (-0.59%)
|
1,422 |
| 30 Dec 2021 |
USD |
22.225 |
22.305 |
22.215 |
22.285 |
22.285 |
+0.013 (+0.06%)
|
67,270 |
| 29 Dec 2021 |
USD |
22.44 |
22.44 |
22.25 |
22.2725 |
22.2725 |
+0.033 (+0.15%)
|
16,268 |
| 24 Dec 2021 |
USD |
22.28 |
22.315 |
22.18 |
22.24 |
22.24 |
-0.077 (-0.35%)
|
45,828 |
| 23 Dec 2021 |
USD |
22.245 |
22.345 |
22.19 |
22.3175 |
22.3175 |
+0.145 (+0.65%)
|
10,289 |
| 22 Dec 2021 |
USD |
22.09 |
22.185 |
22.005 |
22.1725 |
22.1725 |
+0.033 (+0.15%)
|
13,507 |
| 21 Dec 2021 |
USD |
22.02 |
22.14 |
22.02 |
22.14 |
22.14 |
+0.19 (+0.87%)
|
14,643 |
| 20 Dec 2021 |
USD |
21.86 |
21.975 |
21.77 |
21.95 |
21.95 |
-0.36 (-1.61%)
|
67,967 |
| 17 Dec 2021 |
USD |
22.36 |
22.36 |
22.245 |
22.31 |
22.31 |
-0.32 (-1.41%)
|
10,249 |
| 16 Dec 2021 |
USD |
22.69 |
22.69 |
22.545 |
22.63 |
22.63 |
+0.365 (+1.64%)
|
37,041 |
| 15 Dec 2021 |
USD |
22.17 |
22.32 |
22.17 |
22.265 |
22.265 |
+0.203 (+0.92%)
|
76,076 |
| 14 Dec 2021 |
USD |
22.175 |
22.215 |
22.055 |
22.0625 |
22.0625 |
-0.182 (-0.82%)
|
179,537 |
| 13 Dec 2021 |
USD |
22.37 |
22.37 |
22.205 |
22.245 |
22.245 |
-0.175 (-0.78%)
|
95,424 |
| 10 Dec 2021 |
USD |
22.21 |
22.465 |
22.21 |
22.42 |
22.42 |
-0.043 (-0.19%)
|
26,901 |
| 9 Dec 2021 |
USD |
22.525 |
22.525 |
22.425 |
22.4625 |
22.4625 |
-0.17 (-0.75%)
|
13,808 |
| 8 Dec 2021 |
USD |
22.73 |
22.73 |
22.565 |
22.6325 |
22.6325 |
+0.048 (+0.21%)
|
49,171 |
| 7 Dec 2021 |
USD |
22.35 |
22.59 |
22.35 |
22.585 |
22.585 |
+0.463 (+2.09%)
|
118,904 |
| 6 Dec 2021 |
USD |
22.04 |
22.175 |
21.965 |
22.1225 |
22.1225 |
+0.107 (+0.49%)
|
8,471 |
| 3 Dec 2021 |
USD |
22.165 |
22.245 |
21.995 |
22.015 |
22.015 |
+0.102 (+0.47%)
|
8,707 |
| 2 Dec 2021 |
USD |
21.89 |
21.935 |
21.745 |
21.9125 |
21.9125 |
-0.23 (-1.04%)
|
73,801 |
| 1 Dec 2021 |
USD |
22.145 |
22.19 |
22.08 |
22.1425 |
22.1425 |
+0.535 (+2.48%)
|
18,488 |
| 30 Nov 2021 |
USD |
21.64 |
21.865 |
21.555 |
21.6075 |
21.6075 |
-0.425 (-1.93%)
|
46,014 |
| 29 Nov 2021 |
USD |
22.12 |
22.12 |
21.9945 |
22.0325 |
22.0325 |
+0.037 (+0.17%)
|
2,719 |
| 26 Nov 2021 |
USD |
22.13 |
22.2 |
21.995 |
21.995 |
21.995 |
-0.588 (-2.60%)
|
27,729 |
| 25 Nov 2021 |
USD |
22.52 |
22.615 |
22.52 |
22.5825 |
22.5825 |
+0.033 (+0.14%)
|
13,341 |
