XTrackers X MSCI Japan

(XMJD)
Sector: n/a
$81.06
$-0.33 -0.40
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $82.42 $82.93 $82.42 $82.66 3,562
20/08/2024 $81.97 $81.97 $81.84 $81.84 2,443
19/08/2024 $81.62 $81.78 $81.50 $80.84 5,646
16/08/2024 $81.24 $81.24 $80.48 $80.84 5,241
15/08/2024 $79.79 $80.39 $79.79 $80.38 3,289
14/08/2024 $79.10 $79.15 $78.48 $78.93 4,758
13/08/2024 $78.03 $78.83 $77.77 $78.83 3,434
12/08/2024 $76.61 $77.00 $76.20 $76.69 20,468
09/08/2024 $76.03 $76.41 $75.77 $75.76 3,193
08/08/2024 $75.95 $76.47 $75.57 $76.46 652
07/08/2024 $75.70 $76.93 $75.43 $76.33 12,694
06/08/2024 $73.22 $73.37 $71.77 $73.15 5,182
05/08/2024 $73.09 $73.55 $70.54 $73.55 19,011
02/08/2024 $76.47 $76.47 $75.08 $75.08 3,880
01/08/2024 $80.90 $80.90 $79.44 $79.43 23,209
31/07/2024 $82.54 $82.82 $82.54 $82.79 2,669
30/07/2024 $80.64 $80.64 $80.31 $80.37 2,136
29/07/2024 $80.34 $80.34 $80.08 $80.08 3,011
26/07/2024 $79.27 $80.00 $79.27 $79.39 25,561
25/07/2024 $80.03 $80.03 $78.89 $79.39 7,437
24/07/2024 $81.37 $81.46 $81.03 $81.03 2,776
23/07/2024 $81.95 $82.12 $81.92 $82.03 4,646
22/07/2024 $81.68 $82.12 $81.68 $81.85 16,311
19/07/2024 $82.12 $82.12 $81.79 $81.79 1,241
18/07/2024 $83.51 $83.51 $82.63 $82.63 4,767
17/07/2024 $83.72 $83.78 $83.41 $83.50 9,943
16/07/2024 $83.37 $83.59 $83.31 $83.59 12,334
15/07/2024 $83.33 $83.40 $83.33 $83.34 9
12/07/2024 $82.63 $83.49 $82.32 $83.49 2,884
11/07/2024 $82.64 $83.57 $82.64 $83.28 4,021
10/07/2024 $82.39 $83.09 $82.39 $83.07 6,303
09/07/2024 $81.79 $81.83 $81.63 $81.63 1,401
08/07/2024 $81.34 $81.52 $81.34 $81.51 2,072
05/07/2024 $81.60 $81.61 $81.60 $81.61 1,500
04/07/2024 $81.66 $81.82 $81.66 $81.79 1,000
03/07/2024 $80.69 $81.17 $80.67 $80.98 9,922
02/07/2024 $80.12 $80.29 $79.85 $80.29 25,855
01/07/2024 $79.47 $79.73 $79.11 $79.17 16,486
28/06/2024 $79.11 $79.98 $79.11 $79.98 10,417
27/06/2024 $78.79 $79.16 $78.75 $78.97 4,072
26/06/2024 $79.21 $79.23 $78.65 $78.65 3,372
25/06/2024 $79.05 $79.05 $78.66 $78.82 2,094
24/06/2024 $77.37 $77.98 $77.36 $77.98 56,188
21/06/2024 $77.33 $77.33 $77.06 $77.08 528
20/06/2024 $77.84 $77.84 $77.60 $77.63 9,410
19/06/2024 $78.11 $78.11 $77.60 $77.60 5,487
18/06/2024 $77.60 $77.70 $77.42 $77.63 28,686
17/06/2024 $77.44 $77.47 $77.16 $77.39 5,680
14/06/2024 $78.28 $78.50 $78.09 $78.34 7,906
13/06/2024 $78.70 $78.71 $78.23 $78.24 3,248
12/06/2024 $79.27 $80.43 $79.27 $80.34 7,893
11/06/2024 $79.84 $79.84 $79.35 $79.35 6,479
10/06/2024 $80.03 $80.36 $79.95 $80.36 374
07/06/2024 $80.00 $80.01 $79.51 $79.83 2,496
06/06/2024 $80.06 $80.14 $80.01 $80.14 62
05/06/2024 $79.73 $79.98 $79.57 $79.98 1,302
04/06/2024 $80.54 $80.75 $80.33 $80.39 13,949
03/06/2024 $79.61 $80.92 $79.19 $80.49 0
31/05/2024 $79.61 $79.99 $79.51 $79.51 1,143
30/05/2024 $78.37 $78.92 $78.37 $78.92 362
29/05/2024 $78.66 $78.66 $78.16 $78.16 582
28/05/2024 $79.97 $80.04 $79.67 $79.85 1,915
27/05/2024 $79.11 $79.30 $79.11 $79.29 7
24/05/2024 $79.11 $79.30 $79.11 $79.29 7
23/05/2024 $79.63 $79.63 $78.88 $78.88 5,992
22/05/2024 $79.02 $79.02 $78.88 $78.88 7,482
21/05/2024 $79.88 $79.98 $79.64 $79.70 13,305
20/05/2024 $80.24 $80.30 $80.24 $80.30 832
17/05/2024 $79.57 $79.86 $79.50 $79.61 2,810
16/05/2024 $80.09 $80.09 $79.58 $79.57 7,979
15/05/2024 $78.98 $79.77 $78.98 $79.76 1,861
14/05/2024 $78.50 $78.82 $78.47 $78.64 9,060
13/05/2024 $78.41 $78.45 $78.41 $78.43 1,434
10/05/2024 $79.00 $79.01 $78.67 $78.75 438