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 |
| 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 |
| 29 Nov 2023 |
USD |
19.724 |
19.756 |
19.668 |
19.668 |
19.668 |
-0.059 (-0.30%)
|
2,272,083 |
| 28 Nov 2023 |
USD |
19.598 |
19.727 |
19.56 |
19.727 |
19.727 |
+0.017 (+0.09%)
|
3,502 |
| 27 Nov 2023 |
USD |
19.648 |
19.722 |
19.634 |
19.71 |
19.71 |
-0.002 (-0.01%)
|
7,995 |
| 24 Nov 2023 |
USD |
19.748 |
19.748 |
19.684 |
19.712 |
19.712 |
-0.01 (-0.05%)
|
5,884 |
| 23 Nov 2023 |
USD |
19.764 |
19.764 |
19.708 |
19.722 |
19.722 |
+0.018 (+0.09%)
|
5,329 |
| 22 Nov 2023 |
USD |
19.69 |
19.76 |
19.668 |
19.704 |
19.704 |
+0.045 (+0.23%)
|
44,919 |
| 21 Nov 2023 |
USD |
19.726 |
19.73 |
19.659 |
19.659 |
19.659 |
+0.073 (+0.37%)
|
3,697 |
| 20 Nov 2023 |
USD |
19.546 |
19.62 |
19.536 |
19.586 |
19.586 |
+0.054 (+0.28%)
|
1,074 |
| 17 Nov 2023 |
USD |
19.52 |
19.548 |
19.52 |
19.532 |
19.532 |
+0.296 (+1.54%)
|
913 |
| 16 Nov 2023 |
USD |
19.202 |
19.266 |
19.202 |
19.236 |
19.236 |
-0.025 (-0.13%)
|
3,764 |
| 15 Nov 2023 |
USD |
19.316 |
19.316 |
19.214 |
19.261 |
19.261 |
+0.108 (+0.56%)
|
14,916 |
| 14 Nov 2023 |
USD |
18.816 |
19.153 |
18.764 |
19.153 |
19.153 |
+0.277 (+1.47%)
|
37,076 |
| 13 Nov 2023 |
USD |
18.782 |
18.876 |
18.756 |
18.876 |
18.876 |
+0.077 (+0.41%)
|
18,573 |
| 10 Nov 2023 |
USD |
18.742 |
18.799 |
18.722 |
18.799 |
18.799 |
-0.132 (-0.70%)
|
69,092 |
| 9 Nov 2023 |
USD |
18.844 |
18.934 |
18.838 |
18.931 |
18.931 |
+0.239 (+1.28%)
|
112,725 |
| 8 Nov 2023 |
USD |
18.662 |
18.784 |
18.66 |
18.692 |
18.692 |
-0.17 (-0.90%)
|
68,083 |
| 7 Nov 2023 |
USD |
18.668 |
18.868 |
18.668 |
18.862 |
18.862 |
-0.279 (-1.46%)
|
13,647 |
| 6 Nov 2023 |
USD |
19.204 |
19.204 |
19.141 |
19.141 |
19.141 |
-0.251 (-1.29%)
|
1,839 |
| 3 Nov 2023 |
USD |
19.19 |
19.392 |
19.19 |
19.392 |
19.392 |
+0.477 (+2.52%)
|
1,733 |
| 2 Nov 2023 |
USD |
18.704 |
18.934 |
18.704 |
18.915 |
18.915 |
+0.376 (+2.03%)
|
16,106 |
| 1 Nov 2023 |
USD |
18.418 |
18.568 |
18.418 |
18.539 |
18.539 |
+0.175 (+0.95%)
|
3,400 |
| 31 Oct 2023 |
USD |
18.332 |
18.398 |
18.332 |
18.364 |
18.364 |
+0.264 (+1.46%)
|
7,190 |
| 30 Oct 2023 |
USD |
18.164 |
18.164 |
18.078 |
18.1 |
18.1 |
-0.013 (-0.07%)
|
3,316 |
| 27 Oct 2023 |
USD |
18.114 |
18.19 |
18.08 |
18.113 |
18.113 |
+0.171 (+0.95%)
|
20,050 |
| 26 Oct 2023 |
USD |
17.888 |
18.016 |
17.668 |
17.942 |
17.942 |
-0.296 (-1.62%)
|
3,438 |
| 25 Oct 2023 |
USD |
18.244 |
18.3 |
18.238 |
18.238 |
18.238 |
+0.016 (+0.09%)
|
3,957 |
