Xtrackers MSCI Japan Screened UCITS ETF 1D (XDNY.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.L) 10 years ago, it would be worth $2,329.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,437.39, while $1000 invested 1 year ago would be worth $1,226.4. This corresponds to total returns of 132.96%, 43.74%, 22.64%, respectively, with annualized returns of 8.82%, 7.53%, 22.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 24.22 | 23.65 | 23.65 | 24.22 | 23.6 | 16,382 |
| September 09, 2026 | 24.02 | 23.7 | 23.7 | 24.04 | 23.7 | 22,814 |
| September 08, 2026 | 24.06 | 24.01 | 24.01 | 24.08 | 23.95 | 5,659 |
| September 07, 2026 | 24.1 | 24.15 | 24.15 | 24.17 | 24.1 | 22,303 |
| September 04, 2026 | 23.8 | 23.99 | 23.99 | 23.99 | 23.74 | 7,554 |
| September 03, 2026 | 23.64 | 23.94 | 23.94 | 23.94 | 23.64 | 3,800 |
| September 02, 2026 | 23.21 | 23.4 | 23.4 | 23.4 | 23.08 | 11,182 |
| September 01, 2026 | 23.65 | 23.41 | 23.41 | 23.68 | 23.22 | 13,615 |
| August 28, 2026 | 23.64 | 23.55 | 23.55 | 23.66 | 23.55 | 8,749 |
| August 27, 2026 | 23.43 | 23.37 | 23.37 | 23.43 | 23.34 | 4,656 |
| August 26, 2026 | 23.49 | 23.29 | 23.29 | 23.49 | 23.29 | 6,361 |
| August 25, 2026 | 23.27 | 23.33 | 23.33 | 23.33 | 23.19 | 11,620 |
| August 24, 2026 | 23.22 | 23.14 | 23.14 | 23.22 | 23.06 | 19,703 |
| August 21, 2026 | 23.41 | 23.26 | 23.26 | 23.41 | 23.19 | 2,054 |
| August 20, 2026 | 23.25 | 23.08 | 23.08 | 23.25 | 23.08 | 12,492 |
| August 19, 2026 | 23 | 23.19 | 23.19 | 23.3 | 22.83 | 5,611 |
| August 18, 2026 | 23.94 | 23.45 | 23.45 | 23.94 | 23.45 | 3,699 |
| August 17, 2026 | 24.16 | 24.21 | 24.21 | 24.21 | 24.02 | 4,571 |
| August 14, 2026 | 24.24 | 24.15 | 24.15 | 24.24 | 24.03 | 18,699 |
| August 13, 2026 | 24.06 | 24.24 | 24.24 | 24.24 | 23.96 | 5,546 |
| August 12, 2026 | 23.85 | 24.09 | 24.09 | 24.09 | 23.85 | 6,535 |
| August 11, 2026 | 23.75 | 23.75 | 23.75 | 23.78 | 23.55 | 11,593 |
| August 10, 2026 | 23.78 | 23.69 | 23.69 | 23.87 | 23.69 | 15,729 |
| August 07, 2026 | 23.65 | 23.76 | 23.76 | 23.76 | 23.48 | 21,454 |
| August 06, 2026 | 23.64 | 23.5 | 23.5 | 23.64 | 23.5 | 676 |
| August 05, 2026 | 23.46 | 23.47 | 23.47 | 23.64 | 23.38 | 10,367 |
| August 04, 2026 | 23.07 | 23.1 | 23.1 | 23.1 | 22.92 | 9,212 |
| August 03, 2026 | 23.02 | 22.84 | 22.84 | 23.61 | 22.67 | 5,573 |
| July 31, 2026 | 22.8 | 22.55 | 22.55 | 22.8 | 22.55 | 2,105 |
| July 30, 2026 | 22.04 | 22.74 | 22.74 | 22.74 | 21.88 | 3,860 |
| July 29, 2026 | 22.23 | 21.99 | 21.99 | 22.23 | 21.95 | 19,310 |
| July 28, 2026 | 22.18 | 22.16 | 22.16 | 22.18 | 21.94 | 4,341 |
| July 27, 2026 | 22.68 | 22.39 | 22.39 | 22.73 | 22.39 | 14,939 |
| July 23, 2026 | 22.9 | 22.32 | 22.32 | 22.9 | 22.32 | 5,982 |
| July 22, 2026 | 22.67 | 22.67 | 22.67 | 22.68 | 22.53 | 9,839 |
| July 21, 2026 | 22.82 | 22.83 | 22.83 | 22.83 | 22.57 | 10,510 |
| July 20, 2026 | 22.03 | 22.36 | 22.36 | 22.42 | 22.03 | 3,602 |
| July 17, 2026 | 22.03 | 22.17 | 22.17 | 22.17 | 21.93 | 5,263 |
| July 16, 2026 | 22.98 | 22.75 | 22.75 | 22.98 | 22.54 | 8,796 |
| July 15, 2026 | 23.25 | 22.99 | 22.99 | 23.25 | 22.96 | 15,775 |
| July 14, 2026 | 22.87 | 23.24 | 23.24 | 23.27 | 22.87 | 9,137 |
| July 13, 2026 | 22.74 | 22.94 | 22.94 | 22.94 | 22.74 | 10,497 |
| July 10, 2026 | 23.15 | 23.23 | 23.23 | 23.25 | 23.01 | 6,604 |
| July 09, 2026 | 22.89 | 23.03 | 23.03 | 23.03 | 22.73 | 7,890 |
| July 08, 2026 | 22.69 | 22.48 | 22.48 | 22.69 | 22.18 | 19,087 |
| July 07, 2026 | 23.1 | 22.88 | 22.88 | 23.1 | 22.88 | 17,512 |
| July 06, 2026 | 23.29 | 23.38 | 23.38 | 23.4 | 23.24 | 4,498 |
| July 03, 2026 | 23.3 | 23.24 | 23.24 | 23.3 | 23.2 | 5,873 |
| July 02, 2026 | 22.95 | 23 | 23 | 23 | 22.94 | 4,093 |
| July 01, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.83 | 5,504 |
| June 30, 2026 | 22.84 | 22.92 | 22.92 | 22.92 | 22.78 | 2,002 |
| June 29, 2026 | 22.77 | 22.79 | 22.79 | 22.83 | 22.59 | 8,255 |
| June 26, 2026 | 22.85 | 22.92 | 22.92 | 22.92 | 22.71 | 8,371 |
| June 25, 2026 | 23.13 | 23.11 | 23.11 | 23.16 | 23.02 | 18,773 |
| June 24, 2026 | 22.81 | 22.87 | 22.87 | 22.87 | 22.68 | 11,490 |
| June 23, 2026 | 22.89 | 22.85 | 22.85 | 22.95 | 22.6 | 267,077 |
| June 22, 2026 | 23.74 | 23.85 | 23.85 | 23.85 | 23.68 | 4,337 |
| June 19, 2026 | 23.62 | 23.56 | 23.56 | 23.62 | 23.44 | 1,953 |
| June 18, 2026 | 23.65 | 23.66 | 23.66 | 23.7 | 23.63 | 6,288 |
| June 17, 2026 | 23.41 | 23.48 | 23.48 | 23.48 | 23.24 | 10,843 |