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 |
| 15 Jan 2024 |
USD |
21.66 |
21.72 |
21.56 |
21.72 |
21.72 |
+0.198 (+0.92%)
|
12,024 |
| 12 Jan 2024 |
USD |
21.37 |
21.555 |
21.37 |
21.5225 |
21.5225 |
+0.448 (+2.12%)
|
3,222 |
| 11 Jan 2024 |
USD |
21.305 |
21.305 |
21.075 |
21.075 |
21.075 |
+0.055 (+0.26%)
|
3,091 |
| 10 Jan 2024 |
USD |
21 |
21.07 |
20.925 |
21.02 |
21.02 |
+0.35 (+1.69%)
|
2,396 |
| 9 Jan 2024 |
USD |
20.68 |
20.68 |
20.67 |
20.67 |
20.67 |
+0.043 (+0.21%)
|
57 |
| 8 Jan 2024 |
USD |
20.62 |
20.6275 |
20.42 |
20.6275 |
20.6275 |
+0.068 (+0.33%)
|
3,184 |
| 5 Jan 2024 |
USD |
20.45 |
20.64 |
20.345 |
20.56 |
20.56 |
+0.13 (+0.64%)
|
2,653 |
| 4 Jan 2024 |
USD |
20.415 |
20.435 |
20.395 |
20.43 |
20.43 |
-0.05 (-0.24%)
|
163 |
| 3 Jan 2024 |
USD |
20.455 |
20.48 |
20.455 |
20.48 |
20.48 |
-0.22 (-1.06%)
|
669 |
| 2 Jan 2024 |
USD |
20.85 |
20.85 |
20.605 |
20.7 |
20.7 |
-0.138 (-0.66%)
|
12,060 |
| 29 Dec 2023 |
USD |
20.765 |
20.87 |
20.765 |
20.8375 |
20.8375 |
+0.058 (+0.28%)
|
465 |
| 28 Dec 2023 |
USD |
20.805 |
20.89 |
20.78 |
20.78 |
20.78 |
+0.177 (+0.86%)
|
92 |
| 27 Dec 2023 |
USD |
20.61 |
20.615 |
20.48 |
20.6025 |
20.6025 |
+0.138 (+0.67%)
|
19,188 |
| 22 Dec 2023 |
USD |
20.325 |
20.465 |
20.325 |
20.465 |
20.465 |
+0.087 (+0.43%)
|
182 |
| 21 Dec 2023 |
USD |
20.205 |
20.3775 |
20.12 |
20.3775 |
20.3775 |
+0.092 (+0.46%)
|
1,109 |
| 20 Dec 2023 |
USD |
20.29 |
20.305 |
20.25 |
20.285 |
20.285 |
+0.125 (+0.62%)
|
2,513 |
| 19 Dec 2023 |
USD |
20.21 |
20.21 |
20.12 |
20.16 |
20.16 |
+0.098 (+0.49%)
|
3,673 |
| 18 Dec 2023 |
USD |
20.22 |
20.22 |
20.04 |
20.0625 |
20.0625 |
-0.215 (-1.06%)
|
504 |
| 15 Dec 2023 |
USD |
20.42 |
20.44 |
20.26 |
20.2775 |
20.2775 |
-0.06 (-0.30%)
|
1,271 |
| 14 Dec 2023 |
USD |
20.265 |
20.3375 |
20.245 |
20.3375 |
20.3375 |
+0.39 (+1.95%)
|
6,307 |
| 13 Dec 2023 |
USD |
19.944 |
19.948 |
19.936 |
19.948 |
19.948 |
+0.058 (+0.29%)
|
4,558 |
| 12 Dec 2023 |
USD |
19.918 |
19.92 |
19.82 |
19.89 |
19.89 |
-0.014 (-0.07%)
|
3,023 |
| 11 Dec 2023 |
USD |
19.868 |
19.908 |
19.846 |
19.904 |
19.904 |
+0.126 (+0.64%)
|
218,820 |
| 8 Dec 2023 |
USD |
19.768 |
19.828 |
19.716 |
19.778 |
19.778 |
-0.008 (-0.04%)
|
67,652 |
| 7 Dec 2023 |
USD |
19.674 |
19.786 |
19.662 |
19.786 |
19.786 |
-0.039 (-0.20%)
|
3,330 |
| 6 Dec 2023 |
USD |
19.87 |
19.906 |
19.825 |
19.825 |
19.825 |
+0.288 (+1.47%)
|
1,315 |
| 5 Dec 2023 |
USD |
19.458 |
19.546 |
19.458 |
19.537 |
19.537 |
-0.046 (-0.23%)
|
1,896 |
| 4 Dec 2023 |
USD |
19.686 |
19.686 |
19.582 |
19.583 |
19.583 |
-0.194 (-0.98%)
|
1,871 |
| 1 Dec 2023 |
USD |
19.688 |
19.777 |
19.596 |
19.777 |
19.777 |
+0.038 (+0.19%)
|
10,208 |
| 30 Nov 2023 |
USD |
19.824 |
19.826 |
19.676 |
19.739 |
19.739 |
+0.071 (+0.36%)
|
1,057,172 |
