Market data

Select a section

XTrackers X MSCI Japan

(XMJD)
Sector: n/a
$86.32
$-0.47 -0.54
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $78.77 $78.77 $76.27 $76.27 6,372
09/04/2025 $74.13 $74.66 $72.62 $73.10 8,061
08/04/2025 $75.16 $76.50 $74.11 $75.60 9,375
07/04/2025 $69.77 $74.14 $69.62 $72.47 87,927
04/04/2025 $77.02 $77.35 $73.37 $74.15 35,549
03/04/2025 $79.33 $79.33 $77.80 $77.79 21,195
02/04/2025 $80.58 $80.61 $80.30 $80.61 1,623
01/04/2025 $80.87 $81.16 $80.45 $81.13 12,445
31/03/2025 $81.31 $81.45 $80.90 $81.26 17,426
28/03/2025 $83.34 $83.34 $82.14 $82.18 832
27/03/2025 $84.15 $84.29 $84.13 $84.13 2,344
26/03/2025 $84.70 $84.71 $84.24 $84.24 6,508
25/03/2025 $84.13 $84.94 $84.07 $84.94 1,319
24/03/2025 $84.49 $84.64 $84.44 $84.44 3,667
21/03/2025 $84.94 $84.94 $84.55 $84.63 2,890
20/03/2025 $85.21 $85.22 $84.47 $84.56 7,737
19/03/2025 $84.41 $84.61 $84.41 $84.50 1,150
18/03/2025 $83.89 $84.12 $83.77 $84.11 6,916
17/03/2025 $83.59 $84.31 $83.55 $84.31 2,614
14/03/2025 $82.44 $83.39 $82.44 $83.38 8,324
13/03/2025 $82.39 $82.58 $82.32 $82.40 4,766
12/03/2025 $82.04 $82.56 $81.92 $82.56 10,983
11/03/2025 $81.90 $81.90 $80.92 $80.96 1,424
10/03/2025 $82.36 $82.38 $81.89 $81.94 3,906
07/03/2025 $82.84 $82.88 $82.54 $82.54 6,981
06/03/2025 $83.78 $83.78 $82.98 $83.49 56,373
05/03/2025 $82.39 $82.79 $82.39 $82.79 333
04/03/2025 $82.29 $82.29 $81.01 $81.00 8,736
03/03/2025 $82.33 $83.19 $82.33 $83.15 3,371
28/02/2025 $80.89 $81.35 $80.89 $81.25 7,346
27/02/2025 $83.30 $83.60 $82.50 $82.72 23,597
26/02/2025 $82.72 $83.16 $82.70 $83.15 16,626
25/02/2025 $82.53 $82.70 $82.29 $82.29 1,856
24/02/2025 $82.15 $82.25 $81.65 $81.82 23,935
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

Market data

Select a section