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 Apr 2024 |
USD |
22.135 |
22.145 |
21.83 |
21.8675 |
21.8675 |
-0.258 (-1.16%)
|
276,345 |
| 9 Apr 2024 |
USD |
22.245 |
22.27 |
22.125 |
22.125 |
22.125 |
-0.068 (-0.30%)
|
9,905 |
| 8 Apr 2024 |
USD |
22.105 |
22.1925 |
22.075 |
22.1925 |
22.1925 |
+0.145 (+0.66%)
|
206 |
| 5 Apr 2024 |
USD |
21.985 |
22.055 |
21.97 |
22.0475 |
22.0475 |
-0.237 (-1.07%)
|
1,231 |
| 4 Apr 2024 |
USD |
22.22 |
22.3 |
22.205 |
22.285 |
22.285 |
+0.068 (+0.30%)
|
2,672 |
| 3 Apr 2024 |
USD |
22.04 |
22.2175 |
22.04 |
22.2175 |
22.2175 |
+0.207 (+0.94%)
|
19,489 |
| 2 Apr 2024 |
USD |
22.15 |
22.23 |
21.99 |
22.01 |
22.01 |
-0.48 (-2.13%)
|
31,413 |
| 28 Mar 2024 |
USD |
22.26 |
22.53 |
22.26 |
22.49 |
22.49 |
-0.04 (-0.18%)
|
2,092 |
| 27 Mar 2024 |
USD |
22.47 |
22.575 |
22.47 |
22.53 |
22.53 |
-0.005 (-0.02%)
|
4,490 |
| 26 Mar 2024 |
USD |
22.52 |
22.535 |
22.455 |
22.535 |
22.535 |
+0.138 (+0.61%)
|
12,852 |
| 25 Mar 2024 |
USD |
22.36 |
22.3975 |
22.36 |
22.3975 |
22.3975 |
-0.268 (-1.18%)
|
12,151 |
| 22 Mar 2024 |
USD |
22.655 |
22.665 |
22.655 |
22.665 |
22.665 |
-0.05 (-0.22%)
|
94 |
| 21 Mar 2024 |
USD |
22.715 |
22.795 |
22.615 |
22.715 |
22.715 |
+0.24 (+1.07%)
|
1,174,527 |
| 20 Mar 2024 |
USD |
22.495 |
22.525 |
22.445 |
22.475 |
22.475 |
+0.018 (+0.08%)
|
764 |
| 19 Mar 2024 |
USD |
22.305 |
22.4575 |
22.305 |
22.4575 |
22.4575 |
+0.075 (+0.34%)
|
749 |
| 18 Mar 2024 |
USD |
22.35 |
22.395 |
22.335 |
22.3825 |
22.3825 |
+0.372 (+1.69%)
|
35,465 |
| 15 Mar 2024 |
USD |
22.035 |
22.13 |
22 |
22.01 |
22.01 |
+0.04 (+0.18%)
|
15,245 |
| 14 Mar 2024 |
USD |
22.15 |
22.17 |
21.965 |
21.97 |
21.97 |
-0.085 (-0.39%)
|
329 |
| 13 Mar 2024 |
USD |
22.07 |
22.085 |
21.995 |
22.055 |
22.055 |
-0.122 (-0.55%)
|
23,793 |
| 12 Mar 2024 |
USD |
22.09 |
22.2348 |
22.0485 |
22.1775 |
22.1775 |
+0.058 (+0.26%)
|
3,387 |
| 11 Mar 2024 |
USD |
22.175 |
22.265 |
22.085 |
22.12 |
22.12 |
-0.48 (-2.12%)
|
19,974 |
| 8 Mar 2024 |
USD |
22.56 |
22.66 |
22.56 |
22.6 |
22.6 |
+0.022 (+0.10%)
|
1,598 |
| 7 Mar 2024 |
USD |
22.415 |
22.5775 |
22.4 |
22.5775 |
22.5775 |
+0.052 (+0.23%)
|
51,114 |
| 6 Mar 2024 |
USD |
22.35 |
22.53 |
22.35 |
22.525 |
22.525 |
+0.29 (+1.30%)
|
48,378 |
| 5 Mar 2024 |
USD |
22.285 |
22.34 |
22.235 |
22.235 |
22.235 |
+0.092 (+0.42%)
|
2,190 |
| 4 Mar 2024 |
USD |
22.215 |
22.245 |
22.115 |
22.1425 |
22.1425 |
-0.052 (-0.24%)
|
25,714 |
| 1 Mar 2024 |
USD |
22.165 |
22.225 |
22.07 |
22.195 |
22.195 |
+0.41 (+1.88%)
|
6,136 |
| 29 Feb 2024 |
USD |
21.84 |
21.89 |
21.785 |
21.785 |
21.785 |
+0.115 (+0.53%)
|
20,249 |
| 28 Feb 2024 |
USD |
21.635 |
21.675 |
21.635 |
21.67 |
21.67 |
-0.155 (-0.71%)
|
23,555 |
| 27 Feb 2024 |
USD |
21.79 |
21.84 |
21.79 |
21.825 |
21.825 |
-0.01 (-0.05%)
|
508 |
