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

31.50

-0.6325(-1.97%)

Updated at May 14 08:00AM

Currency In USD

XZMJ.L Historical Return

If you invested $1000 in Xtrackers MSCI Japan ESG UCITS ETF (XZMJ.L) since IPO date, it would be worth $1,771.36 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.87, while $1000 invested 1 year ago would be worth $1,325.6. This corresponds to total returns of 77.14%, 48.49%, 32.56%, respectively, with annualized returns of 7.35%, 8.22%, 32.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XZMJ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	32.17	32.13	32.13	32.17	32.09	875
May 12, 2026	32.03	31.75	31.75	32.03	31.75	45,594
May 11, 2026	31.85	32.05	32.05	32.05	31.85	777
May 08, 2026	31.72	31.87	31.87	31.87	31.72	58
May 07, 2026	31.94	31.61	31.61	31.94	31.57	1,934
May 06, 2026	31.28	31.51	31.51	31.51	31.28	1,098
May 05, 2026	30.41	30.61	30.61	30.61	30.36	18,351
May 01, 2026	30.27	30.44	30.44	30.45	30.27	12,724
April 30, 2026	30.3	30.66	30.66	30.66	30.23	31,756
April 29, 2026	30.3	30.13	30.13	30.33	30.13	27,865
April 28, 2026	30.45	30.38	30.38	30.45	30.33	323
April 27, 2026	30.51	30.69	30.69	30.69	30.51	4,858
April 24, 2026	30.37	30.36	30.36	30.37	30.32	102
April 23, 2026	30.38	30.62	30.62	30.62	30.34	667
April 22, 2026	30.77	30.61	30.61	30.77	30.61	6,977
April 21, 2026	30.91	30.57	30.57	30.91	30.57	0
April 20, 2026	30.85	31.05	31.05	31.05	30.79	12,294
April 17, 2026	30.77	31.41	31.41	31.46	30.77	1,135
April 16, 2026	30.95	30.9	30.9	31.01	30.86	42,928
April 15, 2026	30.71	30.8	30.8	30.8	30.71	192
April 14, 2026	30.25	30.61	30.61	30.61	30.25	218
April 13, 2026	29.67	29.77	29.77	29.82	29.5	1,145
April 09, 2026	29.51	29.73	29.73	29.73	29.51	680
April 08, 2026	30.11	30.38	30.38	30.63	30.11	67,526
April 07, 2026	28.94	28.54	28.54	28.94	28.54	969
April 02, 2026	28.48	28.83	28.83	28.89	28.47	11,925
April 01, 2026	29.34	29.46	29.46	29.49	29.21	2,287
March 31, 2026	27.84	27.99	27.99	27.99	27.84	1,776
March 30, 2026	28.05	27.75	27.75	28.05	27.75	437
March 27, 2026	27.75	27.61	27.61	27.75	27.61	1,151
March 26, 2026	28.21	28.26	28.26	28.45	28.21	67,548
March 25, 2026	28.89	28.89	28.89	28.95	28.8	94,183
March 24, 2026	28.23	28.45	28.45	28.45	28.23	631
March 23, 2026	27	28.21	28.21	28.31	27	59,050
March 20, 2026	28.49	27.75	27.75	28.52	27.75	38,875
March 19, 2026	28.03	28.11	28.11	28.11	27.98	1,415
March 18, 2026	28.59	28.61	28.61	28.61	28.59	56
March 17, 2026	28.51	28.76	28.76	28.86	28.51	4,506
March 16, 2026	28.33	28.7	28.7	28.73	28.33	803
March 13, 2026	28.16	28.4	28.4	28.4	28.16	138
March 12, 2026	29.03	28.71	28.71	29.08	28.58	131,255
March 11, 2026	29.26	28.92	28.92	29.26	28.9	37,342
March 10, 2026	29.68	29.77	29.77	29.77	29.63	419
March 09, 2026	28.5	28.67	28.67	28.67	28.31	10,345
March 06, 2026	30.01	28.87	28.87	30.01	28.87	887
March 05, 2026	29.41	29.27	29.27	29.72	29.27	28,077
March 04, 2026	29.4	29.95	29.95	29.98	29.4	330,269
March 03, 2026	29.72	28.77	28.77	29.72	28.61	417
March 02, 2026	30.69	30.53	30.53	30.69	30.53	637
February 27, 2026	31.99	31.67	31.67	32.01	31.64	379,508
February 26, 2026	31.5	31.62	31.62	31.62	31.46	337
February 25, 2026	31.35	31.37	31.37	31.37	31.27	2,563
February 24, 2026	30.76	31.03	31.03	31.03	30.76	497
February 23, 2026	31.37	31.07	31.07	31.37	31.04	21,084
February 20, 2026	30.82	31.02	31.02	31.02	30.82	3,970
February 19, 2026	31.41	30.99	30.99	31.41	30.97	12,412
February 18, 2026	31.43	31.36	31.36	31.43	31.31	9,692
February 17, 2026	31.26	31.32	31.32	31.32	31.18	42
February 16, 2026	31.26	31.41	31.41	31.57	31.26	113
February 13, 2026	31.62	32	32	32	31.62	159,166