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 |
| 24 Oct 2023 |
USD |
18.188 |
18.26 |
18.18 |
18.222 |
18.222 |
+0.073 (+0.40%)
|
5,176 |
| 23 Oct 2023 |
USD |
18.07 |
18.149 |
18.038 |
18.149 |
18.149 |
-0.009 (-0.05%)
|
3,420 |
| 20 Oct 2023 |
USD |
18.21 |
18.246 |
18.158 |
18.158 |
18.158 |
-0.289 (-1.57%)
|
723 |
| 19 Oct 2023 |
USD |
18.332 |
18.447 |
18.332 |
18.447 |
18.447 |
0.0 (0.0%)
|
49 |
| 18 Oct 2023 |
USD |
18.456 |
18.568 |
18.447 |
18.447 |
18.447 |
-0.232 (-1.24%)
|
1,079 |
| 17 Oct 2023 |
USD |
18.64 |
18.679 |
18.552 |
18.679 |
18.679 |
+0.06 (+0.32%)
|
610 |
| 16 Oct 2023 |
USD |
18.53 |
18.628 |
18.46 |
18.619 |
18.619 |
-0.009 (-0.05%)
|
2,522 |
| 13 Oct 2023 |
USD |
18.774 |
18.774 |
18.626 |
18.628 |
18.628 |
-0.307 (-1.62%)
|
1,059 |
| 12 Oct 2023 |
USD |
19.096 |
19.19 |
18.926 |
18.935 |
18.935 |
+0.102 (+0.54%)
|
1,165 |
| 11 Oct 2023 |
USD |
18.868 |
18.894 |
18.8196 |
18.833 |
18.833 |
-0.05 (-0.26%)
|
9,851 |
| 10 Oct 2023 |
USD |
18.81 |
18.883 |
18.786 |
18.883 |
18.883 |
+0.305 (+1.64%)
|
8,950 |
| 9 Oct 2023 |
USD |
18.474 |
18.58 |
18.474 |
18.578 |
18.578 |
+0.028 (+0.15%)
|
12,424 |
| 6 Oct 2023 |
USD |
18.486 |
18.58 |
18.454 |
18.55 |
18.55 |
+0.013 (+0.07%)
|
3,327 |
| 5 Oct 2023 |
USD |
18.472 |
18.537 |
18.472 |
18.537 |
18.537 |
+0.305 (+1.67%)
|
3,368 |
| 4 Oct 2023 |
USD |
18.026 |
18.234 |
18.026 |
18.232 |
18.232 |
-0.101 (-0.55%)
|
3,550 |
| 3 Oct 2023 |
USD |
18.504 |
18.504 |
18.322 |
18.333 |
18.333 |
-0.351 (-1.88%)
|
20,489 |
| 2 Oct 2023 |
USD |
18.746 |
18.746 |
18.634 |
18.684 |
18.684 |
-0.194 (-1.03%)
|
6,109 |
| 29 Sep 2023 |
USD |
18.966 |
18.98 |
18.878 |
18.878 |
18.878 |
-0.146 (-0.77%)
|
2,225 |
| 28 Sep 2023 |
USD |
18.93 |
19.704 |
18.93 |
19.024 |
19.024 |
-0.077 (-0.40%)
|
4,960 |
| 27 Sep 2023 |
USD |
19.156 |
19.176 |
19.101 |
19.101 |
19.101 |
+0.031 (+0.16%)
|
4,285 |
| 26 Sep 2023 |
USD |
19.08 |
19.12 |
19.07 |
19.07 |
19.07 |
-0.228 (-1.18%)
|
687 |
| 25 Sep 2023 |
USD |
19.3 |
19.396 |
19.234 |
19.298 |
19.298 |
-0.124 (-0.64%)
|
701 |
| 22 Sep 2023 |
USD |
19.284 |
19.442 |
19.284 |
19.422 |
19.422 |
+0.101 (+0.52%)
|
3,890 |
| 21 Sep 2023 |
USD |
19.34 |
19.34 |
19.318 |
19.321 |
19.321 |
-0.438 (-2.22%)
|
1,649 |
| 20 Sep 2023 |
USD |
19.648 |
19.759 |
19.648 |
19.759 |
19.759 |
-0.043 (-0.22%)
|
1,860 |
| 19 Sep 2023 |
USD |
19.796 |
19.9 |
19.796 |
19.802 |
19.802 |
+0.043 (+0.22%)
|
4,127 |
| 18 Sep 2023 |
USD |
19.806 |
19.818 |
19.736 |
19.759 |
19.759 |
-0.067 (-0.34%)
|
4,398 |
| 15 Sep 2023 |
USD |
19.894 |
19.926 |
19.814 |
19.826 |
19.826 |
-0.073 (-0.37%)
|
3,741 |
| 14 Sep 2023 |
USD |
19.776 |
19.906 |
19.758 |
19.899 |
19.899 |
+0.301 (+1.54%)
|
4,149,230 |
| 13 Sep 2023 |
USD |
19.544 |
19.598 |
19.482 |
19.598 |
19.598 |
-0.052 (-0.26%)
|
15,593 |
