XTrackers X MSCI Japan
(XMJD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|