Market data

Select a section

XTrackers X MSCI Japan

(XMJD)
Sector: n/a
$94.86
$-3.07 -3.13
Last updated: 16:36:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $95.96 $96.20 $94.87 $94.86 1,523
09/10/2025 $98.04 $98.61 $97.93 $97.93 1,152
08/10/2025 $98.65 $98.62 $97.75 $98.11 98
07/10/2025 $98.65 $98.74 $98.62 $98.62 3,530
06/10/2025 $99.52 $100.13 $99.52 $100.13 2,326
03/10/2025 $97.79 $98.32 $97.79 $98.18 830
02/10/2025 $96.16 $96.22 $95.85 $95.85 6,332
01/10/2025 $96.67 $96.67 $96.18 $96.18 29
30/09/2025 $96.48 $96.48 $95.92 $95.92 4,443
29/09/2025 $96.60 $96.76 $96.58 $96.71 1,284
26/09/2025 $96.46 $96.48 $96.30 $96.48 9,657
25/09/2025 $97.07 $97.07 $96.39 $96.54 2,736
24/09/2025 $97.31 $97.45 $97.16 $97.25 5,480
23/09/2025 $97.65 $97.75 $97.45 $97.45 19,599
22/09/2025 $96.83 $97.23 $96.75 $97.23 325
19/09/2025 $96.40 $96.95 $96.40 $96.90 2,115
18/09/2025 $97.50 $97.90 $97.44 $97.88 4,538
17/09/2025 $97.45 $97.70 $97.45 $97.67 3,815
16/09/2025 $97.51 $97.66 $97.41 $97.45 82,044
15/09/2025 $97.11 $97.63 $96.98 $97.44 4,122
12/09/2025 $97.14 $97.14 $96.73 $96.73 3,224
11/09/2025 $97.52 $97.69 $97.46 $97.69 2,024
10/09/2025 $96.43 $96.96 $96.31 $96.67 450
09/09/2025 $96.07 $96.38 $95.75 $95.86 6,431
08/09/2025 $96.58 $97.03 $96.58 $97.03 58
05/09/2025 $94.84 $95.78 $94.84 $95.00 83
04/09/2025 $93.86 $94.32 $93.86 $94.32 255
03/09/2025 $92.70 $93.35 $92.70 $93.25 87,342
02/09/2025 $92.80 $93.73 $92.80 $93.35 1,646
01/09/2025 $94.45 $94.50 $94.38 $94.45 963
29/08/2025 $94.68 $94.69 $93.80 $93.89 1,120
28/08/2025 $95.39 $95.52 $95.02 $95.21 2,824
27/08/2025 $93.76 $94.06 $93.58 $94.06 5,319
26/08/2025 $94.03 $94.52 $94.03 $94.43 4,686
25/08/2025 $94.63 $96.16 $94.63 $96.16 16,330
22/08/2025 $94.63 $96.16 $94.63 $96.16 4,646
21/08/2025 $94.82 $94.82 $94.70 $94.70 17,442
20/08/2025 $95.74 $95.74 $95.50 $95.53 1,076
19/08/2025 $96.01 $96.52 $96.01 $96.10 5,424
18/08/2025 $96.30 $96.49 $96.30 $96.43 1,104
15/08/2025 $96.31 $96.33 $96.16 $96.25 1,814
14/08/2025 $94.87 $94.87 $94.44 $94.44 1,334
13/08/2025 $95.27 $95.32 $95.03 $95.14 1,234
12/08/2025 $93.74 $94.97 $93.74 $94.95 6,318
11/08/2025 $93.65 $93.67 $93.49 $93.50 6,472
08/08/2025 $93.04 $93.55 $93.04 $93.51 1,141
07/08/2025 $92.13 $92.33 $91.72 $91.72 4,052
06/08/2025 $90.95 $91.12 $90.78 $91.03 3,630
05/08/2025 $90.26 $90.26 $89.81 $89.92 1,073
04/08/2025 $89.38 $89.89 $89.34 $89.89 3,531
01/08/2025 $88.43 $89.03 $88.19 $88.37 17,464
31/07/2025 $89.28 $89.61 $89.27 $88.50 169
30/07/2025 $89.60 $89.60 $88.94 $88.94 1,419
29/07/2025 $89.08 $89.25 $88.57 $88.57 15,404
28/07/2025 $89.62 $89.62 $89.13 $89.15 492
25/07/2025 $90.82 $90.85 $90.61 $90.61 1,294
24/07/2025 $92.20 $92.45 $92.08 $92.08 1,641
23/07/2025 $90.62 $91.58 $90.62 $91.53 4,866
22/07/2025 $86.95 $87.61 $86.95 $87.51 5,498
21/07/2025 $86.69 $87.48 $86.69 $87.42 2,022
18/07/2025 $86.35 $86.47 $86.23 $86.32 2,210
17/07/2025 $86.48 $86.78 $86.46 $86.78 231
16/07/2025 $85.90 $86.16 $85.87 $85.96 940
15/07/2025 $86.64 $86.82 $85.90 $85.96 34,731
14/07/2025 $86.74 $86.83 $86.57 $86.80 299
11/07/2025 $86.92 $86.96 $86.61 $86.61 308
10/07/2025 $87.20 $87.36 $87.07 $87.32 9,916
09/07/2025 $87.44 $87.70 $87.43 $87.47 2,572
08/07/2025 $87.80 $87.80 $87.40 $87.50 1,694
07/07/2025 $88.11 $88.24 $87.97 $87.96 94,024
04/07/2025 $89.12 $89.12 $88.87 $88.87 643
03/07/2025 $89.46 $89.46 $88.92 $89.45 5,999
02/07/2025 $89.50 $89.50 $88.87 $89.15 40,441
01/07/2025 $89.54 $89.74 $89.42 $89.42 7,028
30/06/2025 $89.96 $90.19 $89.83 $89.82 91
27/06/2025 $89.96 $90.26 $89.72 $90.25 688
26/06/2025 $88.41 $88.52 $88.37 $88.38 3,913
25/06/2025 $87.03 $87.03 $86.74 $86.75 34,887
24/06/2025 $86.91 $87.01 $86.91 $86.96 686
23/06/2025 $85.50 $85.92 $85.15 $85.88 5,519
20/06/2025 $86.45 $86.63 $86.19 $86.24 12,659
19/06/2025 $87.02 $87.02 $86.74 $86.74 651
18/06/2025 $87.77 $88.06 $87.68 $87.96 819
17/06/2025 $87.37 $87.37 $86.95 $86.94 24,923
16/06/2025 $87.80 $88.19 $87.71 $88.16 10,747
13/06/2025 $87.54 $87.78 $87.26 $87.78 15,534
12/06/2025 $87.73 $88.15 $87.73 $88.14 1,835
11/06/2025 $87.38 $87.96 $87.38 $87.90 918
10/06/2025 $87.63 $87.90 $87.60 $87.63 13,715
09/06/2025 $88.00 $88.00 $87.97 $87.98 3,988
06/06/2025 $87.62 $87.94 $87.59 $87.67 41,612
05/06/2025 $87.57 $87.58 $87.34 $87.34 23,361
04/06/2025 $88.21 $88.21 $87.86 $88.08 3,220
03/06/2025 $88.20 $88.20 $88.13 $88.17 267
02/06/2025 $88.50 $88.70 $88.32 $88.69 552
30/05/2025 $88.45 $88.62 $87.83 $87.89 15,732
29/05/2025 $87.99 $88.15 $87.61 $87.99 8,124
28/05/2025 $87.60 $87.60 $87.39 $87.39 1,011
27/05/2025 $88.16 $88.96 $88.16 $88.88 29,822
26/05/2025 $87.05 $87.07 $85.74 $86.50 6,995
23/05/2025 $87.05 $87.07 $85.74 $86.50 6,995
22/05/2025 $86.14 $86.34 $85.67 $86.02 28,395
21/05/2025 $86.58 $86.73 $86.30 $86.69 48,004
20/05/2025 $86.38 $86.58 $86.38 $86.56 40,405
19/05/2025 $85.72 $85.97 $85.54 $85.97 3,104
16/05/2025 $85.94 $86.13 $85.83 $85.88 413
15/05/2025 $85.61 $85.79 $85.37 $85.79 10,189
14/05/2025 $85.94 $86.21 $85.05 $85.05 27,164
13/05/2025 $85.51 $85.89 $85.17 $85.85 82,930
12/05/2025 $85.82 $86.44 $85.82 $86.44 11,036
09/05/2025 $85.75 $85.99 $85.59 $85.59 1,431
08/05/2025 $85.48 $85.94 $85.42 $85.76 8,737
07/05/2025 $86.05 $86.05 $85.53 $85.59 5,860
06/05/2025 $86.01 $86.26 $85.58 $86.21 5,359
05/05/2025 $84.38 $85.50 $84.33 $85.22 13,475
02/05/2025 $84.38 $85.50 $84.33 $85.22 13,475
01/05/2025 $85.04 $85.04 $84.70 $84.99 2,261
30/04/2025 $85.05 $85.05 $83.90 $84.49 2,966
29/04/2025 $85.22 $85.60 $84.98 $85.26 3,119
28/04/2025 $84.49 $84.70 $84.49 $84.68 5,717
25/04/2025 $83.20 $83.62 $83.20 $83.50 24,943
24/04/2025 $82.18 $83.03 $82.18 $83.01 52,593
23/04/2025 $83.07 $83.42 $82.93 $82.93 8,487
22/04/2025 $82.27 $82.37 $81.74 $82.37 36,829
21/04/2025 $80.60 $81.33 $80.37 $81.24 8,485
18/04/2025 $80.60 $81.33 $80.37 $81.24 8,485
17/04/2025 $80.60 $81.33 $80.37 $81.24 8,485
16/04/2025 $79.55 $80.29 $79.55 $80.18 3,592
15/04/2025 $79.54 $80.43 $79.49 $80.36 5,056
14/04/2025 $79.08 $79.62 $78.90 $79.28 7,298
11/04/2025 $76.70 $77.00 $76.04 $76.58 8,656

Market data

Select a section