XTrackers X MSCI Japan
(XMJD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$82.76
|
$82.76
|
$82.51
|
$82.58
|
55,978
|
|
20/02/2025
|
$82.88
|
$83.01
|
$82.66
|
$82.66
|
30,834
|
|
19/02/2025
|
$82.63
|
$82.63
|
$82.46
|
$82.46
|
1,152
|
|
18/02/2025
|
$83.08
|
$83.26
|
$83.08
|
$83.24
|
5,378
|
|
17/02/2025
|
$83.00
|
$83.22
|
$83.00
|
$83.22
|
1,071
|
|
14/02/2025
|
$82.23
|
$82.54
|
$82.23
|
$82.32
|
5,636
|
|
13/02/2025
|
$81.41
|
$82.03
|
$81.34
|
$82.03
|
12,533
|
|
12/02/2025
|
$80.84
|
$80.84
|
$80.17
|
$80.17
|
4,602
|
|
11/02/2025
|
$81.39
|
$81.76
|
$81.33
|
$81.74
|
7,780
|
|
10/02/2025
|
$81.51
|
$81.80
|
$81.51
|
$81.69
|
672
|
|
07/02/2025
|
$82.03
|
$82.30
|
$81.54
|
$81.54
|
10,117
|
|
06/02/2025
|
$81.88
|
$82.61
|
$81.82
|
$81.72
|
2,191
|
|
05/02/2025
|
$81.45
|
$81.73
|
$81.45
|
$81.72
|
4,262
|
|
04/02/2025
|
$80.10
|
$81.07
|
$80.01
|
$80.89
|
6,311
|
|
03/02/2025
|
$79.74
|
$80.89
|
$79.74
|
$80.89
|
1,657
|
|
31/01/2025
|
$82.10
|
$82.10
|
$81.84
|
$81.88
|
3,398
|
|
30/01/2025
|
$81.95
|
$82.09
|
$81.74
|
$81.97
|
16,499
|
|
29/01/2025
|
$81.09
|
$81.09
|
$81.04
|
$81.06
|
1,151
|
|
28/01/2025
|
$80.56
|
$80.97
|
$80.56
|
$80.75
|
9,433
|
|
27/01/2025
|
$80.19
|
$80.62
|
$80.19
|
$80.44
|
4,978
|
|
24/01/2025
|
$80.98
|
$81.49
|
$80.73
|
$81.49
|
1,681
|
|
23/01/2025
|
$79.97
|
$80.34
|
$79.97
|
$80.34
|
838
|
|
22/01/2025
|
$79.89
|
$80.13
|
$79.89
|
$80.06
|
5,347
|
|
21/01/2025
|
$79.45
|
$79.78
|
$79.24
|
$79.78
|
18,740
|
|
20/01/2025
|
$78.63
|
$79.44
|
$78.63
|
$79.44
|
4,585
|
|
17/01/2025
|
$78.41
|
$78.73
|
$78.39
|
$78.73
|
3,904
|
|
16/01/2025
|
$78.48
|
$78.48
|
$78.25
|
$78.40
|
2,059
|
|
15/01/2025
|
$77.81
|
$78.66
|
$77.75
|
$78.40
|
7,834
|
|
14/01/2025
|
$77.50
|
$77.61
|
$77.44
|
$77.44
|
1,668
|
|
13/01/2025
|
$77.08
|
$77.23
|
$76.80
|
$77.22
|
6,384
|
|
10/01/2025
|
$78.05
|
$78.37
|
$77.50
|
$77.50
|
7,166
|
|
09/01/2025
|
$78.66
|
$79.11
|
$78.66
|
$78.78
|
6,850
|
|
08/01/2025
|
$79.73
|
$79.74
|
$79.24
|
$79.57
|
4,416
|
|
07/01/2025
|
$80.55
|
$80.55
|
$80.19
|
$80.19
|
850
|
|
06/01/2025
|
$80.32
|
$80.58
|
$80.32
|
$80.58
|
3,136
|
|
03/01/2025
|
$78.73
|
$79.69
|
$78.73
|
$79.69
|
2,749
|
|
02/01/2025
|
$80.42
|
$80.43
|
$79.63
|
$79.97
|
3,044
|
|
01/01/2025
|
$80.01
|
$80.09
|
$79.82
|
$79.82
|
15
|
|
31/12/2024
|
$80.01
|
$80.09
|
$79.82
|
$79.82
|
15
|
|
30/12/2024
|
$80.01
|
$80.01
|
$79.55
|
$79.55
|
2,357
|
|
27/12/2024
|
$80.77
|
$80.77
|
$80.12
|
$80.52
|
17,576
|
|
26/12/2024
|
$79.02
|
$79.02
|
$78.90
|
$78.93
|
1,253
|
|
25/12/2024
|
$79.02
|
$79.02
|
$78.90
|
$78.93
|
1,253
|
|
24/12/2024
|
$79.02
|
$79.02
|
$78.90
|
$78.93
|
1,253
|
|
23/12/2024
|
$78.65
|
$78.65
|
$78.30
|
$78.42
|
1,568
|
|
20/12/2024
|
$78.08
|
$78.99
|
$77.56
|
$78.99
|
2,182
|
|
19/12/2024
|
$79.25
|
$79.45
|
$78.75
|
$78.87
|
21,155
|
|
18/12/2024
|
$80.59
|
$80.75
|
$80.54
|
$80.54
|
2,460
|
|
17/12/2024
|
$80.91
|
$80.91
|
$80.64
|
$80.64
|
1,121
|
|
16/12/2024
|
$80.99
|
$81.00
|
$80.84
|
$80.86
|
2,269
|
|
13/12/2024
|
$81.63
|
$81.65
|
$81.28
|
$81.28
|
252,531
|
|
12/12/2024
|
$82.59
|
$82.59
|
$82.56
|
$82.56
|
57
|
|
11/12/2024
|
$82.28
|
$82.97
|
$82.28
|
$82.96
|
10,243
|
|
10/12/2024
|
$82.20
|
$82.20
|
$81.99
|
$82.05
|
3,099
|
|
09/12/2024
|
$82.79
|
$82.84
|
$82.60
|
$82.60
|
1,324
|
|
06/12/2024
|
$82.53
|
$83.15
|
$82.53
|
$83.01
|
2,885
|
|
05/12/2024
|
$83.23
|
$83.23
|
$83.22
|
$83.22
|
534
|
|
04/12/2024
|
$83.15
|
$83.30
|
$83.15
|
$83.30
|
1,330
|
|
03/12/2024
|
$83.16
|
$83.54
|
$83.16
|
$83.36
|
8,909
|
|
02/12/2024
|
$81.94
|
$82.35
|
$81.94
|
$82.35
|
10,432
|
|
29/11/2024
|
$80.81
|
$81.09
|
$80.65
|
$81.06
|
20,322
|
|
28/11/2024
|
$80.32
|
$80.47
|
$80.32
|
$80.34
|
2,319
|
|
27/11/2024
|
$79.35
|
$79.64
|
$79.35
|
$79.47
|
105,455
|
|
26/11/2024
|
$79.04
|
$79.24
|
$79.04
|
$79.22
|
9,202
|
|
25/11/2024
|
$79.58
|
$80.08
|
$79.58
|
$79.81
|
5,759
|
|
22/11/2024
|
$79.07
|
$79.22
|
$79.02
|
$78.96
|
2,537
|
|
21/11/2024
|
$78.34
|
$78.97
|
$78.34
|
$78.96
|
1,735
|
|
20/11/2024
|
$78.76
|
$78.76
|
$78.13
|
$78.13
|
7
|
|
19/11/2024
|
$79.68
|
$79.68
|
$78.97
|
$79.28
|
7,484
|
|
18/11/2024
|
$79.12
|
$79.36
|
$79.12
|
$79.28
|
9,087
|
|
15/11/2024
|
$78.86
|
$78.97
|
$78.68
|
$79.50
|
53,220
|
|
14/11/2024
|
$79.10
|
$79.60
|
$79.10
|
$79.50
|
8,035
|
|
13/11/2024
|
$79.40
|
$79.42
|
$79.14
|
$79.27
|
7,186
|
|
12/11/2024
|
$80.84
|
$80.84
|
$80.05
|
$80.05
|
1,958
|
|
11/11/2024
|
$81.16
|
$81.39
|
$81.07
|
$81.39
|
2,810
|
|
08/11/2024
|
$80.95
|
$81.12
|
$80.90
|
$81.06
|
11,449
|
|
07/11/2024
|
$80.68
|
$81.39
|
$80.68
|
$81.39
|
1,199
|
|
06/11/2024
|
$81.33
|
$81.33
|
$80.41
|
$80.53
|
2,090
|
|
05/11/2024
|
$79.68
|
$80.67
|
$79.67
|
$80.52
|
16,972
|
|
04/11/2024
|
$79.81
|
$79.91
|
$79.79
|
$79.88
|
1,309
|
|
01/11/2024
|
$78.68
|
$79.70
|
$78.68
|
$79.66
|
4,330
|
|
31/10/2024
|
$79.80
|
$79.82
|
$78.93
|
$79.02
|
5,092
|
|
30/10/2024
|
$80.40
|
$80.40
|
$80.23
|
$79.86
|
324
|
|
29/10/2024
|
$79.71
|
$79.86
|
$79.71
|
$79.86
|
8,575
|
|
28/10/2024
|
$78.91
|
$79.26
|
$78.80
|
$79.25
|
56,098
|
|
25/10/2024
|
$78.50
|
$78.91
|
$78.50
|
$78.68
|
24,469
|
|
24/10/2024
|
$78.43
|
$78.62
|
$78.25
|
$77.76
|
1,595
|
|
23/10/2024
|
$77.90
|
$77.90
|
$77.76
|
$77.76
|
1,316
|
|
22/10/2024
|
$79.84
|
$79.84
|
$79.38
|
$79.38
|
4,692
|
|
21/10/2024
|
$81.11
|
$81.27
|
$80.38
|
$80.38
|
10,324
|
|
18/10/2024
|
$81.77
|
$81.88
|
$81.23
|
$81.76
|
0
|
|
17/10/2024
|
$81.77
|
$81.88
|
$81.68
|
$81.79
|
1,942
|
|
16/10/2024
|
$81.79
|
$81.80
|
$81.78
|
$81.79
|
154
|
|
15/10/2024
|
$82.50
|
$82.61
|
$81.95
|
$81.95
|
9,427
|
|
14/10/2024
|
$82.64
|
$83.02
|
$82.64
|
$82.96
|
7,344
|
|
11/10/2024
|
$82.39
|
$82.98
|
$82.36
|
$82.97
|
5,261
|
|
10/10/2024
|
$82.51
|
$82.56
|
$82.06
|
$82.56
|
5,715
|
|
09/10/2024
|
$82.61
|
$82.82
|
$82.38
|
$82.82
|
3,539
|
|
08/10/2024
|
$82.57
|
$83.29
|
$82.42
|
$83.29
|
1,656
|
|
07/10/2024
|
$83.00
|
$83.24
|
$82.98
|
$83.13
|
61,286
|
|
04/10/2024
|
$83.17
|
$83.58
|
$83.17
|
$83.52
|
3,340
|
|
03/10/2024
|
$82.88
|
$82.89
|
$82.48
|
$82.48
|
3,514
|
|
02/10/2024
|
$83.26
|
$83.26
|
$83.08
|
$83.16
|
2,542
|
|
01/10/2024
|
$84.18
|
$84.28
|
$83.53
|
$83.53
|
984
|
|
30/09/2024
|
$84.14
|
$84.14
|
$83.62
|
$83.61
|
1,469
|
|
27/09/2024
|
$84.00
|
$84.23
|
$83.22
|
$84.01
|
12,783
|
|
26/09/2024
|
$84.43
|
$85.21
|
$84.43
|
$84.96
|
75,207
|
|
25/09/2024
|
$83.19
|
$83.28
|
$82.94
|
$83.00
|
13,574
|
|
24/09/2024
|
$83.15
|
$83.22
|
$82.86
|
$83.21
|
11,232
|
|
23/09/2024
|
$83.36
|
$83.72
|
$83.36
|
$83.72
|
1,112
|
|
20/09/2024
|
$83.43
|
$83.46
|
$82.98
|
$82.97
|
6,424
|
|
19/09/2024
|
$82.44
|
$82.96
|
$82.44
|
$82.96
|
785
|
|
18/09/2024
|
$80.87
|
$80.87
|
$80.87
|
$80.87
|
3,813
|
|
17/09/2024
|
$81.34
|
$81.65
|
$81.34
|
$81.64
|
871
|
|
16/09/2024
|
$82.00
|
$82.26
|
$81.95
|
$82.06
|
3,527
|
|
13/09/2024
|
$81.79
|
$81.89
|
$81.64
|
$81.34
|
1,686
|
|
12/09/2024
|
$81.42
|
$81.42
|
$80.93
|
$79.94
|
2,325
|
|
11/09/2024
|
$80.55
|
$80.71
|
$79.80
|
$80.32
|
6,643
|
|
10/09/2024
|
$80.28
|
$80.72
|
$80.14
|
$80.32
|
19,556
|
|
09/09/2024
|
$81.01
|
$81.32
|
$80.63
|
$81.17
|
9,595
|
|
06/09/2024
|
$81.36
|
$81.38
|
$79.46
|
$79.53
|
26,518
|
|
05/09/2024
|
$82.17
|
$82.41
|
$81.92
|
$82.04
|
3,960
|
|
04/09/2024
|
$81.84
|
$82.16
|
$81.84
|
$82.06
|
26,168
|
|
03/09/2024
|
$84.48
|
$84.48
|
$83.26
|
$83.32
|
63,238
|
|
02/09/2024
|
$83.65
|
$83.66
|
$83.55
|
$83.99
|
9,157
|
|
30/08/2024
|
$84.53
|
$84.53
|
$83.97
|
$83.99
|
13,756
|
|
29/08/2024
|
$83.91
|
$84.03
|
$83.91
|
$84.03
|
1,452
|
|
28/08/2024
|
$84.02
|
$84.02
|
$83.80
|
$83.80
|
196
|
|
27/08/2024
|
$83.67
|
$83.81
|
$83.56
|
$83.65
|
4,491
|
|
26/08/2024
|
$83.01
|
$83.05
|
$82.67
|
$82.67
|
5,445
|
|
23/08/2024
|
$83.01
|
$83.05
|
$82.67
|
$82.67
|
5,445
|
|
22/08/2024
|
$83.01
|
$83.05
|
$82.67
|
$82.67
|
5,445
|