Xtrackers MSCI Japan UCITS ETF 1C (XMJD.L) LSE

95.01

+0.685(+0.73%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202594.8495.0195.0195.7894.84154
September 04, 202593.8694.2894.2894.2893.86319
September 03, 202592.793.2593.2593.3592.5787,345
September 02, 202592.893.3593.3593.7392.81,646
September 01, 202594.4594.4594.4594.594.38967
August 29, 202594.6893.8993.8994.6993.81,963
August 28, 202595.3995.2295.2295.5295.022,851
August 27, 202593.7694.0694.0694.0693.585,373
August 26, 202594.0394.4394.4394.5294.034,686
August 22, 202594.6396.1696.1696.1694.635,396
August 21, 202594.7194.794.794.8294.717,525
August 20, 202595.7495.5395.5395.7495.51,101
August 19, 202596.0196.196.196.5296.016,005
August 18, 202596.396.4396.4396.4996.31,186
August 15, 202596.3196.2596.2596.3396.162,064
August 14, 202594.8794.4494.4494.8794.441,513
August 13, 202595.2795.1495.1495.3295.031,235
August 12, 202593.7494.9594.9594.9793.746,318
August 11, 202593.6593.593.593.6793.496,655
August 08, 202593.0493.5293.5293.5593.041,159
August 07, 202592.1391.7291.7292.3391.724,290
August 06, 202590.9591.0391.0391.1290.783,868
August 05, 202590.2689.9289.9290.2689.811,073
August 04, 202589.3889.8989.8989.8989.343,744
August 01, 202588.4388.3788.3789.0388.1917,541
July 31, 202589.2888.588.589.788.4812,525
July 30, 202589.688.9488.9489.688.941,493
July 29, 202589.0888.5788.5789.2588.5715,404
July 28, 202589.6289.1589.1589.6289.13493
July 25, 202590.8290.6190.6190.8590.611,294
July 24, 202592.4592.0892.0892.4592.081,876
July 23, 202590.6291.5391.5391.5890.624,866
July 22, 202586.9587.5187.5187.6186.955,630
July 21, 202586.6987.4287.4287.4886.692,022
July 18, 202586.3586.3286.3286.4786.232,574
July 17, 202586.5786.7886.7886.7886.46272
July 16, 202585.8885.9785.9786.1685.87940
July 15, 202586.6485.9685.9686.8285.934,865
July 14, 202586.7486.886.886.8386.57299
July 11, 202586.9286.6186.6186.9686.61308
July 10, 202587.287.3287.3287.3687.079,916
July 09, 202587.4487.4787.4787.787.432,572
July 08, 202587.887.587.587.887.41,760
July 07, 202588.1187.9787.9788.2487.9794,024
July 04, 202589.1288.8788.8789.1288.87690
July 03, 202589.4689.4589.4589.4688.927,886
July 02, 202589.589.1589.1589.588.8740,450
July 01, 202589.5489.4289.4289.7489.427,028
June 30, 202590.1989.8989.8990.1989.8985
June 27, 202589.7290.2590.2590.2689.72688
June 26, 202588.4188.3888.3888.5288.373,913
June 25, 202587.0386.7586.7587.0386.7434,887
June 24, 202586.9186.9686.9687.0186.91686
June 23, 202585.585.8885.8885.9285.156,010
June 20, 202586.4586.2486.2486.6386.1912,691
June 19, 202587.0286.7486.7487.0286.74651
June 18, 202588.0687.9787.9788.0687.68973
June 17, 202587.3786.9586.9587.3786.9524,923
June 16, 202587.888.1688.1688.1987.7110,747
June 13, 202587.2687.7887.7887.7887.2615,656