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 |
| 26 Feb 2024 |
USD |
21.79 |
21.855 |
21.79 |
21.835 |
21.835 |
-0.035 (-0.16%)
|
588 |
| 23 Feb 2024 |
USD |
21.77 |
21.87 |
21.77 |
21.87 |
21.87 |
+0.11 (+0.51%)
|
1,685 |
| 22 Feb 2024 |
USD |
21.835 |
21.835 |
21.715 |
21.76 |
21.76 |
+0.255 (+1.19%)
|
5,103 |
| 21 Feb 2024 |
USD |
21.47 |
21.51 |
21.47 |
21.505 |
21.505 |
+0.005 (+0.02%)
|
1,347 |
| 20 Feb 2024 |
USD |
21.54 |
21.575 |
21.5 |
21.5 |
21.5 |
-0.18 (-0.83%)
|
1,704 |
| 19 Feb 2024 |
USD |
21.65 |
21.69 |
21.65 |
21.68 |
21.68 |
+0.08 (+0.37%)
|
599 |
| 16 Feb 2024 |
USD |
21.68 |
21.68 |
21.52 |
21.6 |
21.6 |
+0.128 (+0.59%)
|
5,262 |
| 15 Feb 2024 |
USD |
21.505 |
21.53 |
21.425 |
21.4725 |
21.4725 |
+0.212 (+1.00%)
|
1,109 |
| 14 Feb 2024 |
USD |
21.31 |
21.335 |
21.215 |
21.26 |
21.26 |
-0.115 (-0.54%)
|
7,082 |
| 13 Feb 2024 |
USD |
21.61 |
21.635 |
21.375 |
21.375 |
21.375 |
+0.035 (+0.16%)
|
22,116 |
| 12 Feb 2024 |
USD |
21.28 |
21.34 |
21.26 |
21.34 |
21.34 |
+0.205 (+0.97%)
|
11,209 |
| 9 Feb 2024 |
USD |
21.12 |
21.155 |
21.105 |
21.135 |
21.135 |
+0.15 (+0.71%)
|
10,224 |
| 8 Feb 2024 |
USD |
21.02 |
21.25 |
20.965 |
20.985 |
20.985 |
-0.16 (-0.76%)
|
4,117 |
| 7 Feb 2024 |
USD |
21.075 |
21.155 |
21.06 |
21.145 |
21.145 |
+0.062 (+0.30%)
|
8,954 |
| 6 Feb 2024 |
USD |
21.065 |
21.175 |
21.025 |
21.0825 |
21.0825 |
-0.115 (-0.54%)
|
4,007 |
| 5 Feb 2024 |
USD |
21.305 |
21.34 |
21.195 |
21.1975 |
21.1975 |
-0.117 (-0.55%)
|
13,158 |
| 2 Feb 2024 |
USD |
21.485 |
21.495 |
21.315 |
21.315 |
21.315 |
-0.05 (-0.23%)
|
3,545 |
| 1 Feb 2024 |
USD |
21.37 |
21.435 |
21.355 |
21.365 |
21.365 |
-0.037 (-0.18%)
|
6,136 |
| 31 Jan 2024 |
USD |
21.355 |
21.435 |
21.33 |
21.4025 |
21.4025 |
+0.282 (+1.34%)
|
6,659 |
| 30 Jan 2024 |
USD |
21.13 |
21.18 |
21.115 |
21.12 |
21.12 |
+0.03 (+0.14%)
|
5,404 |
| 29 Jan 2024 |
USD |
21.095 |
21.095 |
21.085 |
21.09 |
21.09 |
+0.055 (+0.26%)
|
1,209 |
| 26 Jan 2024 |
USD |
21 |
21.07 |
21 |
21.035 |
21.035 |
-0.122 (-0.58%)
|
46,001 |
| 25 Jan 2024 |
USD |
21.21 |
21.255 |
21.125 |
21.1575 |
21.1575 |
-0.18 (-0.84%)
|
15,414 |
| 24 Jan 2024 |
USD |
21.32 |
21.345 |
21.2533 |
21.3375 |
21.3375 |
+0.15 (+0.71%)
|
5,150 |
| 23 Jan 2024 |
USD |
21.25 |
21.4 |
21.1875 |
21.1875 |
21.1875 |
-0.33 (-1.53%)
|
862 |
| 22 Jan 2024 |
USD |
21.425 |
21.5175 |
21.425 |
21.5175 |
21.5175 |
+0.405 (+1.92%)
|
1,007 |
| 19 Jan 2024 |
USD |
21.1 |
21.1125 |
20.965 |
21.1125 |
21.1125 |
+0.08 (+0.38%)
|
1,845 |
| 18 Jan 2024 |
USD |
20.905 |
21.0325 |
20.89 |
21.0325 |
21.0325 |
+0.17 (+0.81%)
|
4,954 |
| 17 Jan 2024 |
USD |
20.855 |
20.865 |
20.84 |
20.8625 |
20.8625 |
-0.527 (-2.47%)
|
3,997 |
| 16 Jan 2024 |
USD |
21.34 |
21.39 |
21.34 |
21.39 |
21.39 |
-0.33 (-1.52%)
|
17,516 |
