Xtrackers MSCI Japan UCITS ETF 1C (XMJD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xtrackers MSCI Japan UCITS ETF 1C (XMJD.L) 10 years ago, it would be worth $2,490.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,533.77, while $1000 invested 1 year ago would be worth $1,281.82. This corresponds to total returns of 149.03%, 53.38%, 28.18%, respectively, with annualized returns of 9.55%, 8.93%, 28.18%.
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 11, 2026 | 122.54 | 123.99 | 123.99 | 124.09 | 121.95 | 3,821 |
| September 10, 2026 | 123.46 | 121.68 | 121.68 | 123.68 | 121.6 | 33,902 |
| September 09, 2026 | 123.13 | 122.3 | 122.3 | 123.73 | 122.04 | 11,214 |
| September 08, 2026 | 123.8 | 123.28 | 123.28 | 123.83 | 122.84 | 25,397 |
| September 07, 2026 | 123.94 | 124.18 | 124.18 | 124.89 | 123.72 | 1,123 |
| September 04, 2026 | 122.24 | 123.26 | 123.26 | 123.44 | 121.85 | 5,752 |
| September 03, 2026 | 121.29 | 123.2 | 123.2 | 123.2 | 121.24 | 6,192 |
| September 02, 2026 | 119.22 | 120.31 | 120.31 | 120.34 | 118.19 | 8,238 |
| September 01, 2026 | 121.65 | 120.29 | 120.29 | 121.89 | 119.62 | 7,746 |
| August 28, 2026 | 121.57 | 121.13 | 121.13 | 121.72 | 120.96 | 5,491 |
| August 27, 2026 | 120.33 | 120.26 | 120.26 | 120.65 | 119.94 | 2,079 |
| August 26, 2026 | 120.54 | 119.78 | 119.78 | 120.7 | 119.75 | 6,543 |
| August 25, 2026 | 119.69 | 120.01 | 120.01 | 120.13 | 119.22 | 4,304 |
| August 24, 2026 | 119.44 | 119.1 | 119.1 | 119.87 | 118.57 | 33,334 |
| August 21, 2026 | 119.55 | 119.43 | 119.43 | 120.06 | 119.25 | 1,890 |
| August 20, 2026 | 119.3 | 118.94 | 118.94 | 119.3 | 117.93 | 8,199 |
| August 19, 2026 | 118.21 | 119.44 | 119.44 | 119.8 | 117.71 | 4,972 |
| August 18, 2026 | 121.25 | 119.86 | 119.86 | 121.51 | 119.84 | 6,666 |
| August 17, 2026 | 123.65 | 123.76 | 123.76 | 123.8 | 122.8 | 1,257 |
| August 14, 2026 | 123.34 | 123.4 | 123.4 | 123.88 | 123.09 | 9,394 |
| August 13, 2026 | 122.52 | 123.72 | 123.72 | 124.08 | 122.52 | 7,453 |
| August 12, 2026 | 121.69 | 122.96 | 122.96 | 123.33 | 121.46 | 4,644 |
| August 11, 2026 | 121.12 | 121.22 | 121.22 | 121.54 | 120.75 | 941 |
| August 10, 2026 | 121.41 | 120.94 | 120.94 | 121.88 | 120.9 | 4,712 |
| August 07, 2026 | 120 | 121.34 | 121.34 | 121.64 | 120 | 3,606 |
| August 06, 2026 | 119.43 | 119.98 | 119.98 | 120.36 | 119.15 | 5,508 |
| August 05, 2026 | 119.43 | 120.03 | 120.03 | 120.65 | 119.43 | 338,966 |
| August 04, 2026 | 117.11 | 118.06 | 118.06 | 118.18 | 116.7 | 10,139 |
| August 03, 2026 | 117.32 | 116.66 | 116.66 | 117.84 | 115.72 | 9,642 |
| July 31, 2026 | 114.24 | 115.41 | 115.41 | 116.73 | 114.24 | 8,208 |
| July 30, 2026 | 111.7 | 116.27 | 116.27 | 116.52 | 111.7 | 2,058 |
| July 29, 2026 | 113.67 | 112.3 | 112.3 | 113.68 | 112.05 | 2,273 |
| July 28, 2026 | 113 | 113.21 | 113.21 | 113.21 | 112.15 | 10,319 |
| July 27, 2026 | 116.13 | 114.42 | 114.42 | 116.13 | 114.42 | 4,865 |
| July 23, 2026 | 115.92 | 114.08 | 114.08 | 116.11 | 113.92 | 7,469 |
| July 22, 2026 | 115.8 | 115.78 | 115.78 | 116.14 | 115.03 | 1,184 |
| July 21, 2026 | 115.56 | 116.49 | 116.49 | 116.49 | 115.19 | 3,462 |
| July 20, 2026 | 113.36 | 114 | 114 | 114.63 | 112.9 | 2,184 |
| July 17, 2026 | 112.42 | 113.17 | 113.17 | 113.26 | 111.93 | 12,959 |
| July 16, 2026 | 116.09 | 116.1 | 116.1 | 116.27 | 115.04 | 11,388 |
| July 15, 2026 | 118.06 | 117.1 | 117.1 | 118.6 | 117.04 | 3,159 |
| July 14, 2026 | 116.32 | 118.5 | 118.5 | 118.84 | 116.32 | 10,766 |
| July 13, 2026 | 116.01 | 117.08 | 117.08 | 117.23 | 115.55 | 6,421 |
| July 10, 2026 | 118.08 | 118.68 | 118.68 | 118.73 | 117.45 | 1.14M |
| July 09, 2026 | 116.58 | 117.36 | 117.36 | 117.41 | 115.66 | 14,941 |
| July 08, 2026 | 115.52 | 114.63 | 114.63 | 115.94 | 113.3 | 19,363 |
| July 07, 2026 | 117.94 | 116.85 | 116.85 | 118.04 | 116.85 | 3,573 |
| July 06, 2026 | 118.57 | 119.39 | 119.39 | 119.43 | 118.57 | 5,208 |
| July 03, 2026 | 118.81 | 118.53 | 118.53 | 118.81 | 118.38 | 3,631 |
| July 02, 2026 | 116.35 | 117.29 | 117.29 | 118.42 | 115.97 | 3,075 |
| July 01, 2026 | 116.93 | 117.43 | 117.43 | 117.66 | 116.57 | 15,833 |
| June 30, 2026 | 116.6 | 116.95 | 116.95 | 117.03 | 116.06 | 7,320 |
| June 29, 2026 | 116.14 | 116.3 | 116.3 | 116.43 | 115.15 | 4,728 |
| June 26, 2026 | 116.09 | 116.94 | 116.94 | 116.99 | 115.89 | 5,900 |
| June 25, 2026 | 117.98 | 117.63 | 117.63 | 118.04 | 117.1 | 637 |
| June 24, 2026 | 115.85 | 116.82 | 116.82 | 116.83 | 115.84 | 5,502 |
| June 23, 2026 | 117.03 | 116.79 | 116.79 | 117.22 | 115.74 | 9,408 |
| June 22, 2026 | 121.3 | 121.88 | 121.88 | 122.2 | 120.5 | 5,763 |
| June 19, 2026 | 120.06 | 120.51 | 120.51 | 120.81 | 119.46 | 1,719 |
| June 18, 2026 | 120.71 | 120.94 | 120.94 | 121.06 | 120.26 | 7,961 |