Xtrackers Msci Pacificexjp Esgscr Etf 1d
(DXPJ)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$10.27
|
$10.52
|
$10.34
|
$10.35
|
0
|
|
07/11/2024
|
$10.27
|
$10.55
|
$10.18
|
$10.48
|
0
|
|
06/11/2024
|
$10.27
|
$10.35
|
$10.16
|
$10.18
|
0
|
|
05/11/2024
|
$10.27
|
$10.33
|
$10.23
|
$10.31
|
0
|
|
04/11/2024
|
$10.27
|
$10.28
|
$10.21
|
$10.22
|
0
|
|
01/11/2024
|
$10.27
|
$10.26
|
$10.12
|
$10.09
|
0
|
|
31/10/2024
|
$10.27
|
$10.22
|
$10.02
|
$10.09
|
0
|
|
30/10/2024
|
$10.27
|
$10.27
|
$10.12
|
$10.22
|
0
|
|
29/10/2024
|
$10.27
|
$10.27
|
$10.25
|
$10.25
|
11
|
|
28/10/2024
|
$10.52
|
$10.37
|
$10.27
|
$10.34
|
0
|
|
25/10/2024
|
$10.52
|
$10.41
|
$10.31
|
$10.33
|
0
|
|
24/10/2024
|
$10.52
|
$10.41
|
$10.27
|
$10.29
|
0
|
|
23/10/2024
|
$10.52
|
$10.39
|
$10.28
|
$10.29
|
0
|
|
22/10/2024
|
$10.52
|
$10.44
|
$10.33
|
$10.39
|
0
|
|
21/10/2024
|
$10.52
|
$10.57
|
$10.40
|
$10.40
|
0
|
|
18/10/2024
|
$10.52
|
$10.60
|
$10.51
|
$10.51
|
0
|
|
17/10/2024
|
$10.52
|
$10.52
|
$10.51
|
$10.51
|
550
|
|
16/10/2024
|
$10.57
|
$10.56
|
$10.45
|
$10.52
|
0
|
|
15/10/2024
|
$10.57
|
$10.57
|
$10.44
|
$10.48
|
0
|
|
14/10/2024
|
$10.57
|
$10.57
|
$10.54
|
$10.54
|
1,896
|
|
11/10/2024
|
$10.41
|
$10.58
|
$10.43
|
$10.57
|
0
|
|
10/10/2024
|
$10.41
|
$10.53
|
$10.40
|
$10.45
|
0
|
|
09/10/2024
|
$10.41
|
$10.54
|
$10.37
|
$10.47
|
0
|
|
08/10/2024
|
$10.41
|
$10.51
|
$10.40
|
$10.64
|
33,136
|
|
07/10/2024
|
$10.68
|
$10.68
|
$10.64
|
$10.64
|
11,293
|
|
04/10/2024
|
$10.69
|
$10.69
|
$10.61
|
$10.61
|
56,465
|
|
03/10/2024
|
$10.76
|
$10.79
|
$10.60
|
$10.66
|
0
|
|
02/10/2024
|
$10.76
|
$10.84
|
$10.67
|
$10.79
|
0
|
|
01/10/2024
|
$10.76
|
$10.76
|
$10.62
|
$10.67
|
0
|
|
30/09/2024
|
$10.76
|
$10.86
|
$10.73
|
$10.74
|
0
|
|
27/09/2024
|
$10.76
|
$10.76
|
$10.76
|
$10.76
|
381
|
|
26/09/2024
|
$10.39
|
$10.69
|
$10.48
|
$10.63
|
0
|
|
25/09/2024
|
$10.39
|
$10.58
|
$10.45
|
$10.48
|
0
|
|
24/09/2024
|
$10.39
|
$10.55
|
$10.44
|
$10.54
|
0
|
|
23/09/2024
|
$10.39
|
$10.46
|
$10.39
|
$10.46
|
550
|
|
20/09/2024
|
$9.90
|
$10.48
|
$10.33
|
$10.35
|
0
|
|
19/09/2024
|
$9.90
|
$10.53
|
$10.22
|
$10.46
|
0
|
|
18/09/2024
|
$9.90
|
$10.31
|
$10.21
|
$10.22
|
0
|
|
17/09/2024
|
$9.90
|
$10.32
|
$10.21
|
$10.26
|
0
|
|
16/09/2024
|
$9.90
|
$10.26
|
$10.16
|
$10.21
|
0
|
|
13/09/2024
|
$9.90
|
$10.21
|
$10.06
|
$10.06
|
0
|
|
12/09/2024
|
$9.90
|
$10.11
|
$9.88
|
$10.06
|
0
|
|
11/09/2024
|
$9.90
|
$9.96
|
$9.81
|
$9.88
|
0
|
|
10/09/2024
|
$9.90
|
$10.00
|
$9.87
|
$9.91
|
0
|
|
09/09/2024
|
$9.90
|
$9.98
|
$9.86
|
$9.94
|
0
|
|
06/09/2024
|
$9.90
|
$10.07
|
$9.85
|
$9.86
|
0
|
|
05/09/2024
|
$9.90
|
$10.05
|
$9.93
|
$9.94
|
0
|
|
04/09/2024
|
$9.90
|
$9.98
|
$9.87
|
$9.93
|
0
|
|
03/09/2024
|
$9.90
|
$10.11
|
$9.93
|
$9.95
|
0
|
|
02/09/2024
|
$9.90
|
$10.15
|
$10.03
|
$10.03
|
0
|
|
30/08/2024
|
$9.90
|
$10.18
|
$10.01
|
$10.03
|
0
|
|
29/08/2024
|
$9.90
|
$10.13
|
$10.00
|
$10.07
|
0
|
|
28/08/2024
|
$9.90
|
$10.07
|
$10.00
|
$9.99
|
0
|
|
27/08/2024
|
$9.90
|
$10.06
|
$10.00
|
$10.02
|
0
|
|
26/08/2024
|
$9.90
|
$9.90
|
$9.82
|
$9.82
|
21,293
|
|
23/08/2024
|
$9.90
|
$9.90
|
$9.82
|
$9.82
|
21,293
|
|
22/08/2024
|
$9.90
|
$9.90
|
$9.82
|
$9.82
|
21,293
|
|
21/08/2024
|
$9.85
|
$9.88
|
$9.85
|
$9.88
|
3,840
|
|
20/08/2024
|
$9.97
|
$9.97
|
$9.90
|
$9.97
|
1,500
|
|
19/08/2024
|
$9.60
|
$9.96
|
$9.76
|
$9.76
|
0
|
|
16/08/2024
|
$9.60
|
$9.81
|
$9.72
|
$9.76
|
0
|
|
15/08/2024
|
$9.60
|
$9.76
|
$9.60
|
$9.72
|
0
|
|
14/08/2024
|
$9.60
|
$9.62
|
$9.60
|
$9.60
|
45,172
|
|
13/08/2024
|
$9.18
|
$9.61
|
$9.48
|
$9.59
|
0
|
|
12/08/2024
|
$9.18
|
$9.57
|
$9.47
|
$9.48
|
0
|
|
09/08/2024
|
$9.18
|
$9.52
|
$9.44
|
$9.49
|
0
|
|
08/08/2024
|
$9.18
|
$9.47
|
$9.29
|
$9.44
|
0
|
|
07/08/2024
|
$9.18
|
$9.44
|
$9.23
|
$9.39
|
0
|
|
06/08/2024
|
$9.18
|
$9.23
|
$9.18
|
$9.23
|
840
|
|
05/08/2024
|
$9.66
|
$9.36
|
$8.99
|
$9.13
|
0
|
|
02/08/2024
|
$9.66
|
$9.58
|
$9.34
|
$9.36
|
0
|
|
01/08/2024
|
$9.66
|
$9.75
|
$9.57
|
$9.58
|
0
|
|
31/07/2024
|
$9.66
|
$9.75
|
$9.60
|
$9.73
|
0
|
|
30/07/2024
|
$9.66
|
$9.68
|
$9.55
|
$9.60
|
0
|
|
29/07/2024
|
$9.66
|
$9.67
|
$9.52
|
$9.55
|
0
|
|
26/07/2024
|
$9.66
|
$9.61
|
$9.54
|
$9.55
|
0
|
|
25/07/2024
|
$9.66
|
$9.65
|
$9.43
|
$9.55
|
0
|
|
24/07/2024
|
$9.66
|
$9.67
|
$9.65
|
$9.65
|
3,000
|
|
23/07/2024
|
$9.89
|
$9.77
|
$9.70
|
$9.73
|
0
|
|
22/07/2024
|
$9.89
|
$9.77
|
$9.72
|
$9.73
|
0
|
|
19/07/2024
|
$9.89
|
$9.84
|
$9.70
|
$9.72
|
0
|
|
18/07/2024
|
$9.89
|
$9.89
|
$9.84
|
$9.84
|
1,500
|
|
17/07/2024
|
$9.91
|
$9.93
|
$9.87
|
$9.87
|
180,688
|
|
16/07/2024
|
$9.94
|
$9.93
|
$9.81
|
$9.85
|
0
|
|
15/07/2024
|
$9.94
|
$9.94
|
$9.91
|
$9.93
|
10,980
|
|
12/07/2024
|
$9.91
|
$9.97
|
$9.91
|
$9.97
|
32,586
|
|
11/07/2024
|
$9.81
|
$9.82
|
$9.79
|
$9.79
|
21,293
|
|
10/07/2024
|
$9.53
|
$9.68
|
$9.53
|
$9.68
|
0
|
|
09/07/2024
|
$9.53
|
$9.62
|
$9.53
|
$9.53
|
0
|
|
08/07/2024
|
$9.53
|
$9.57
|
$9.50
|
$9.54
|
0
|
|
05/07/2024
|
$9.53
|
$9.57
|
$9.53
|
$9.57
|
5,690
|
|
04/07/2024
|
$9.47
|
$9.66
|
$9.61
|
$9.64
|
0
|
|
03/07/2024
|
$9.47
|
$9.61
|
$9.47
|
$9.61
|
5,724
|
|
02/07/2024
|
$9.41
|
$9.43
|
$9.41
|
$9.43
|
4,405
|
|
01/07/2024
|
$9.53
|
$9.54
|
$9.43
|
$9.44
|
0
|
|
28/06/2024
|
$9.53
|
$9.53
|
$9.48
|
$9.50
|
1,654
|
|
27/06/2024
|
$9.58
|
$9.53
|
$9.44
|
$9.48
|
0
|
|
26/06/2024
|
$9.58
|
$9.58
|
$9.43
|
$9.44
|
0
|
|
25/06/2024
|
$9.58
|
$9.59
|
$9.50
|
$9.51
|
0
|
|
24/06/2024
|
$9.58
|
$9.58
|
$9.56
|
$9.56
|
17,900
|
|
21/06/2024
|
$9.59
|
$9.55
|
$9.47
|
$9.48
|
0
|
|
20/06/2024
|
$9.59
|
$9.59
|
$9.52
|
$9.53
|
0
|
|
19/06/2024
|
$9.59
|
$9.60
|
$9.53
|
$9.56
|
0
|
|
18/06/2024
|
$9.59
|
$9.56
|
$9.45
|
$9.53
|
0
|
|
17/06/2024
|
$9.59
|
$9.43
|
$9.36
|
$9.41
|
0
|
|
14/06/2024
|
$9.59
|
$9.46
|
$9.36
|
$9.40
|
0
|
|
13/06/2024
|
$9.59
|
$9.61
|
$9.45
|
$9.46
|
0
|
|
12/06/2024
|
$9.59
|
$9.63
|
$9.41
|
$9.61
|
0
|
|
11/06/2024
|
$9.59
|
$9.52
|
$9.37
|
$9.41
|
0
|
|
10/06/2024
|
$9.59
|
$9.55
|
$9.45
|
$9.52
|
0
|
|
07/06/2024
|
$9.59
|
$9.71
|
$9.54
|
$9.55
|
0
|
|
06/06/2024
|
$9.59
|
$9.68
|
$9.60
|
$9.65
|
0
|
|
05/06/2024
|
$9.59
|
$9.63
|
$9.52
|
$9.60
|
0
|
|
04/06/2024
|
$9.59
|
$9.58
|
$9.48
|
$9.52
|
0
|
|
03/06/2024
|
$9.59
|
$9.63
|
$9.45
|
$9.58
|
0
|
|
31/05/2024
|
$9.59
|
$9.55
|
$9.44
|
$9.45
|
0
|
|
30/05/2024
|
$9.59
|
$9.49
|
$9.36
|
$9.47
|
0
|
|
29/05/2024
|
$9.59
|
$9.58
|
$9.41
|
$9.42
|
0
|
|
28/05/2024
|
$9.59
|
$9.65
|
$9.56
|
$9.58
|
0
|
|
27/05/2024
|
$9.59
|
$9.59
|
$9.58
|
$9.58
|
16,111
|
|
24/05/2024
|
$9.59
|
$9.59
|
$9.58
|
$9.58
|
16,111
|
|
23/05/2024
|
$9.76
|
$9.71
|
$9.56
|
$9.57
|
0
|
|
22/05/2024
|
$9.76
|
$9.77
|
$9.61
|
$9.64
|
0
|
|
21/05/2024
|
$9.76
|
$9.77
|
$9.74
|
$9.77
|
90,000
|
|
20/05/2024
|
$9.65
|
$9.89
|
$9.82
|
$9.85
|
0
|
|
17/05/2024
|
$9.65
|
$9.87
|
$9.77
|
$9.85
|
0
|
|
16/05/2024
|
$9.65
|
$9.88
|
$9.75
|
$9.82
|
0
|
|
15/05/2024
|
$9.65
|
$9.75
|
$9.65
|
$9.75
|
70,000
|
|
14/05/2024
|
$9.60
|
$9.65
|
$9.60
|
$9.65
|
120,000
|
|
13/05/2024
|
$9.62
|
$9.67
|
$9.62
|
$9.66
|
30,000
|
|
10/05/2024
|
$9.26
|
$9.69
|
$9.56
|
$9.61
|
0
|