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 |
| 22 Jan 2019 |
USD |
16.048 |
16.052 |
16.047 |
16.047 |
16.047 |
-0.124 (-0.77%)
|
275 |
| 21 Jan 2019 |
USD |
16.184 |
16.184 |
16.171 |
16.171 |
16.171 |
-0.08 (-0.49%)
|
346 |
| 18 Jan 2019 |
USD |
16.251 |
16.251 |
16.251 |
16.251 |
16.251 |
+0.286 (+1.79%)
|
0 |
| 17 Jan 2019 |
USD |
15.965 |
15.965 |
15.965 |
15.965 |
15.965 |
-0.106 (-0.66%)
|
0 |
| 16 Jan 2019 |
USD |
16.071 |
16.071 |
16.071 |
16.071 |
16.071 |
+0.075 (+0.47%)
|
0 |
| 15 Jan 2019 |
USD |
15.996 |
15.996 |
15.996 |
15.996 |
15.996 |
+0.187 (+1.18%)
|
0 |
| 14 Jan 2019 |
USD |
15.809 |
15.809 |
15.809 |
15.809 |
15.809 |
-0.011 (-0.07%)
|
0 |
| 11 Jan 2019 |
USD |
15.82 |
15.82 |
15.82 |
15.82 |
15.82 |
-0.086 (-0.54%)
|
0 |
| 10 Jan 2019 |
USD |
15.88 |
15.906 |
15.88 |
15.906 |
15.906 |
+0.028 (+0.18%)
|
1,369 |
| 9 Jan 2019 |
USD |
15.898 |
15.9 |
15.872 |
15.878 |
15.878 |
+0.129 (+0.82%)
|
16,469 |
| 8 Jan 2019 |
USD |
15.758 |
15.758 |
15.736 |
15.749 |
15.749 |
+0.073 (+0.47%)
|
8,035 |
| 7 Jan 2019 |
USD |
15.654 |
15.7 |
15.638 |
15.676 |
15.676 |
+0.141 (+0.91%)
|
4,329 |
| 4 Jan 2019 |
USD |
15.482 |
15.535 |
15.482 |
15.535 |
15.535 |
+0.307 (+2.02%)
|
2,640 |
| 3 Jan 2019 |
USD |
15.202 |
15.228 |
15.124 |
15.228 |
15.228 |
-0.016 (-0.10%)
|
3,545 |
| 2 Jan 2019 |
USD |
15.024 |
15.244 |
14.976 |
15.244 |
15.244 |
+0.002 (+0.01%)
|
25,617 |
| 31 Dec 2018 |
USD |
15.242 |
15.242 |
15.242 |
15.242 |
15.242 |
+0.081 (+0.53%)
|
0 |
| 28 Dec 2018 |
USD |
15.186 |
15.186 |
15.128 |
15.161 |
15.161 |
+0.249 (+1.67%)
|
7,752 |
| 27 Dec 2018 |
USD |
14.998 |
15.01 |
14.912 |
14.912 |
14.912 |
+0.22 (+1.50%)
|
5,500 |
| 24 Dec 2018 |
USD |
14.904 |
14.904 |
14.692 |
14.692 |
14.692 |
-0.289 (-1.93%)
|
4,229 |
| 21 Dec 2018 |
USD |
14.93 |
14.992 |
14.93 |
14.981 |
14.981 |
-0.27 (-1.77%)
|
21,040 |
| 20 Dec 2018 |
USD |
15.348 |
15.352 |
15.251 |
15.251 |
15.251 |
-0.394 (-2.52%)
|
2,000 |
| 19 Dec 2018 |
USD |
15.645 |
15.645 |
15.645 |
15.645 |
15.645 |
+0.042 (+0.27%)
|
0 |
| 18 Dec 2018 |
USD |
15.642 |
15.676 |
15.603 |
15.603 |
15.603 |
-0.106 (-0.67%)
|
7,295 |
| 17 Dec 2018 |
USD |
15.754 |
15.758 |
15.709 |
15.709 |
15.709 |
-0.071 (-0.45%)
|
1,936 |
| 14 Dec 2018 |
USD |
15.78 |
15.78 |
15.78 |
15.78 |
15.78 |
-0.166 (-1.04%)
|
0 |
| 13 Dec 2018 |
USD |
15.946 |
15.946 |
15.946 |
15.946 |
15.946 |
-0.069 (-0.43%)
|
0 |
| 12 Dec 2018 |
USD |
16.015 |
16.015 |
16.015 |
16.015 |
16.015 |
+0.294 (+1.87%)
|
0 |
| 11 Dec 2018 |
USD |
15.721 |
15.721 |
15.721 |
15.721 |
15.721 |
+0.152 (+0.98%)
|
0 |
| 10 Dec 2018 |
USD |
15.788 |
15.788 |
15.569 |
15.569 |
15.569 |
-0.367 (-2.30%)
|
9,270 |
| 7 Dec 2018 |
USD |
15.936 |
15.936 |
15.936 |
15.936 |
15.936 |
+0.247 (+1.57%)
|
0 |
