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 |
| 8 Oct 2019 |
USD |
17.462 |
17.462 |
17.33 |
17.33 |
17.33 |
-0.148 (-0.85%)
|
49,980 |
| 7 Oct 2019 |
USD |
17.44 |
17.504 |
17.44 |
17.478 |
17.478 |
+0.041 (+0.24%)
|
23,778 |
| 4 Oct 2019 |
USD |
17.437 |
17.437 |
17.437 |
17.437 |
17.437 |
+0.188 (+1.09%)
|
0 |
| 3 Oct 2019 |
USD |
17.24 |
17.249 |
17.24 |
17.249 |
17.249 |
+0.04 (+0.23%)
|
95,000 |
| 2 Oct 2019 |
USD |
17.404 |
17.404 |
17.209 |
17.209 |
17.209 |
-0.238 (-1.36%)
|
7,318 |
| 1 Oct 2019 |
USD |
17.447 |
17.447 |
17.447 |
17.447 |
17.447 |
+0.009 (+0.05%)
|
0 |
| 30 Sep 2019 |
USD |
17.438 |
17.438 |
17.438 |
17.438 |
17.438 |
-0.018 (-0.10%)
|
0 |
| 27 Sep 2019 |
USD |
17.486 |
17.486 |
17.456 |
17.456 |
17.456 |
-0.187 (-1.06%)
|
436 |
| 26 Sep 2019 |
USD |
17.643 |
17.643 |
17.643 |
17.643 |
17.643 |
+0.051 (+0.29%)
|
0 |
| 25 Sep 2019 |
USD |
17.588 |
17.592 |
17.588 |
17.592 |
17.592 |
-0.012 (-0.07%)
|
363 |
| 24 Sep 2019 |
USD |
17.604 |
17.604 |
17.604 |
17.604 |
17.604 |
+0.099 (+0.57%)
|
0 |
| 23 Sep 2019 |
USD |
17.505 |
17.505 |
17.505 |
17.505 |
17.505 |
-0.079 (-0.45%)
|
0 |
| 20 Sep 2019 |
USD |
17.584 |
17.584 |
17.584 |
17.584 |
17.584 |
-0.018 (-0.10%)
|
0 |
| 19 Sep 2019 |
USD |
17.504 |
17.602 |
17.504 |
17.602 |
17.602 |
+0.224 (+1.29%)
|
60 |
| 18 Sep 2019 |
USD |
17.378 |
17.378 |
17.378 |
17.378 |
17.378 |
-0.01 (-0.06%)
|
0 |
| 17 Sep 2019 |
USD |
17.388 |
17.388 |
17.388 |
17.388 |
17.388 |
-0.001 (-0.01%)
|
0 |
| 16 Sep 2019 |
USD |
17.3923 |
17.3923 |
17.389 |
17.389 |
17.389 |
-0.087 (-0.50%)
|
2,988 |
| 13 Sep 2019 |
USD |
17.368 |
17.476 |
17.3643 |
17.476 |
17.476 |
+0.252 (+1.46%)
|
1,042 |
| 12 Sep 2019 |
USD |
17.236 |
17.236 |
17.224 |
17.224 |
17.224 |
+0.14 (+0.82%)
|
3,539 |
| 11 Sep 2019 |
USD |
17.08 |
17.084 |
17.066 |
17.084 |
17.084 |
+0.108 (+0.64%)
|
7,142 |
| 10 Sep 2019 |
USD |
16.826 |
16.976 |
16.826 |
16.976 |
16.976 |
-0.104 (-0.61%)
|
2,272 |
| 9 Sep 2019 |
USD |
17.08 |
17.08 |
17.08 |
17.08 |
17.08 |
+0.14 (+0.83%)
|
0 |
| 6 Sep 2019 |
USD |
16.94 |
16.94 |
16.94 |
16.94 |
16.94 |
+0.023 (+0.14%)
|
0 |
| 5 Sep 2019 |
USD |
16.917 |
16.917 |
16.917 |
16.917 |
16.917 |
+0.15 (+0.89%)
|
0 |
| 4 Sep 2019 |
USD |
16.7295 |
16.767 |
16.7295 |
16.767 |
16.767 |
+0.15 (+0.90%)
|
5,792 |
| 3 Sep 2019 |
USD |
16.617 |
16.617 |
16.617 |
16.617 |
16.617 |
+0.024 (+0.14%)
|
0 |
| 2 Sep 2019 |
USD |
16.593 |
16.593 |
16.593 |
16.593 |
16.593 |
+0.06 (+0.36%)
|
0 |
| 30 Aug 2019 |
USD |
16.533 |
16.533 |
16.533 |
16.533 |
16.533 |
-0.016 (-0.10%)
|
0 |
| 29 Aug 2019 |
USD |
16.549 |
16.549 |
16.549 |
16.549 |
16.549 |
+0.059 (+0.36%)
|
0 |
| 28 Aug 2019 |
USD |
16.49 |
16.49 |
16.49 |
16.49 |
16.49 |
+0.015 (+0.09%)
|
0 |
