Market data

Select a section

XTrackers X MSCI Japan USD

(XMUJ)
Sector: n/a
$46.47
$-0.26 -0.55
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $46.63 $46.73 $45.30 $46.47 0
17/07/2025 $46.63 $46.73 $46.61 $46.73 1,858
16/07/2025 $46.27 $46.34 $45.94 $45.94 2,654
15/07/2025 $46.49 $46.50 $46.41 $46.41 878
14/07/2025 $46.29 $46.42 $46.29 $46.42 1,361
11/07/2025 $46.27 $46.45 $46.12 $46.26 0
10/07/2025 $46.27 $46.34 $46.27 $46.34 633
09/07/2025 $46.54 $46.55 $46.41 $46.44 4,810
08/07/2025 $46.47 $46.62 $46.45 $46.53 656
07/07/2025 $46.42 $46.47 $46.42 $46.47 20
04/07/2025 $46.46 $46.52 $46.46 $46.52 329
03/07/2025 $46.57 $46.93 $46.57 $46.92 15
02/07/2025 $46.40 $46.42 $46.40 $46.42 133
01/07/2025 $46.39 $46.51 $46.36 $46.48 570
30/06/2025 $47.00 $47.00 $46.89 $46.92 4,116
27/06/2025 $46.88 $47.29 $46.87 $47.28 3,892
26/06/2025 $46.07 $46.18 $46.07 $46.18 4,525
25/06/2025 $45.73 $45.91 $45.71 $45.71 11,197
24/06/2025 $45.62 $45.68 $45.52 $45.51 2,239
23/06/2025 $45.54 $45.54 $45.47 $45.47 133
20/06/2025 $45.54 $45.56 $45.46 $45.48 2,173
19/06/2025 $46.26 $46.03 $45.58 $45.72 0
18/06/2025 $46.26 $46.27 $45.92 $45.97 5,865
17/06/2025 $45.69 $45.71 $45.56 $45.61 1,854
16/06/2025 $45.77 $45.91 $45.73 $45.91 3,976
13/06/2025 $45.41 $45.66 $45.41 $45.66 1,665
12/06/2025 $45.70 $45.78 $45.70 $45.76 435
11/06/2025 $45.99 $46.07 $45.92 $45.92 525
10/06/2025 $45.73 $45.87 $45.73 $45.86 3,903
09/06/2025 $45.85 $45.96 $45.85 $45.90 1,745
06/06/2025 $45.59 $45.96 $45.59 $45.87 1,536
05/06/2025 $45.31 $45.33 $45.08 $45.31 8,049
04/06/2025 $45.86 $45.86 $45.42 $45.42 3,902
03/06/2025 $45.37 $45.80 $45.36 $45.80 442
02/06/2025 $45.60 $45.68 $45.60 $45.68 1,470
30/05/2025 $45.88 $45.88 $45.61 $45.72 20,525
29/05/2025 $46.06 $46.06 $45.57 $45.78 20,945
28/05/2025 $45.58 $45.79 $45.57 $45.72 6,231
27/05/2025 $45.81 $46.29 $45.72 $46.26 248,673
26/05/2025 $45.07 $45.12 $44.11 $44.53 97,372
23/05/2025 $45.07 $45.12 $44.11 $44.53 97,372
22/05/2025 $44.60 $44.62 $44.27 $44.62 178,813
21/05/2025 $44.90 $44.95 $44.74 $44.92 2,732
20/05/2025 $45.01 $45.22 $45.01 $45.19 2,444
19/05/2025 $44.89 $44.89 $44.70 $44.86 5,841
16/05/2025 $45.10 $45.21 $45.08 $45.21 2,130
15/05/2025 $44.91 $45.06 $44.88 $45.06 9,323
14/05/2025 $45.46 $45.46 $44.86 $44.90 126,097
13/05/2025 $45.49 $45.71 $45.49 $45.71 1,290
12/05/2025 $45.27 $46.05 $45.27 $46.05 15,986
09/05/2025 $45.01 $45.03 $44.74 $44.75 3,610
08/05/2025 $44.45 $44.87 $44.44 $44.84 13,353
07/05/2025 $44.29 $44.34 $44.15 $44.23 1,328
06/05/2025 $44.37 $44.41 $44.14 $44.37 16,388
05/05/2025 $44.08 $44.39 $44.01 $44.31 12,259
02/05/2025 $44.08 $44.39 $44.01 $44.31 12,259
01/05/2025 $44.11 $44.48 $44.11 $44.47 545
30/04/2025 $43.70 $43.75 $43.09 $43.44 41,719
29/04/2025 $43.83 $43.98 $43.65 $43.67 6,726
28/04/2025 $43.48 $43.70 $43.40 $43.49 11,262
25/04/2025 $43.07 $43.30 $42.92 $43.24 13,409
24/04/2025 $42.16 $42.59 $42.16 $42.58 3,902
23/04/2025 $42.05 $42.79 $42.05 $42.42 43,858
22/04/2025 $41.33 $41.64 $41.32 $41.64 280
21/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
18/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
17/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
16/04/2025 $40.37 $41.11 $40.36 $41.03 29,163
15/04/2025 $41.01 $41.23 $40.94 $41.19 11,061
14/04/2025 $40.92 $40.92 $40.70 $40.70 1,352
11/04/2025 $39.55 $39.55 $38.86 $39.28 10,433
10/04/2025 $40.66 $40.67 $39.45 $39.45 14,072
09/04/2025 $38.15 $38.44 $37.43 $37.78 6,479
08/04/2025 $39.37 $40.27 $38.97 $39.59 62,231
07/04/2025 $36.05 $38.59 $36.05 $38.14 1,959
04/04/2025 $39.80 $39.80 $38.53 $38.53 1,310
03/04/2025 $41.64 $41.64 $40.43 $40.61 152,167
02/04/2025 $42.70 $43.28 $42.70 $43.28 100
01/04/2025 $43.00 $43.35 $42.87 $43.30 10,939
31/03/2025 $43.18 $43.48 $43.18 $43.47 3,804
28/03/2025 $44.38 $44.52 $44.07 $44.06 38,462
27/03/2025 $45.35 $45.47 $45.24 $45.42 17,658
26/03/2025 $45.49 $45.49 $45.29 $45.31 10,207
25/03/2025 $45.31 $45.48 $45.29 $45.48 6,887
24/03/2025 $45.17 $45.45 $45.17 $45.44 4,648
21/03/2025 $45.17 $45.17 $44.96 $45.14 2,869
20/03/2025 $45.23 $45.23 $44.83 $44.98 21,045
19/03/2025 $45.10 $45.36 $45.09 $45.29 10,634
18/03/2025 $45.04 $45.11 $44.82 $44.99 3,208
17/03/2025 $44.42 $44.83 $44.42 $44.79 31,906
14/03/2025 $43.77 $44.31 $43.77 $44.17 13,032
13/03/2025 $43.49 $43.72 $43.42 $43.50 19,365
12/03/2025 $43.55 $43.77 $43.49 $43.74 6,375
11/03/2025 $43.12 $43.12 $42.57 $42.60 15,936
10/03/2025 $43.46 $43.46 $42.89 $43.05 19,606
07/03/2025 $43.66 $43.83 $43.40 $43.40 10,858
06/03/2025 $44.31 $44.31 $43.76 $44.15 31,867
05/03/2025 $44.07 $44.07 $43.84 $43.91 6,619
04/03/2025 $43.76 $43.79 $42.76 $42.95 53,112
03/03/2025 $44.13 $44.72 $44.13 $44.54 54,826
28/02/2025 $43.42 $43.69 $43.39 $43.58 18,287
27/02/2025 $44.28 $44.41 $44.04 $44.27 36,559
26/02/2025 $44.07 $44.33 $44.07 $44.28 10,465
25/02/2025 $44.07 $44.21 $43.58 $43.66 1,790,417
24/02/2025 $43.76 $43.79 $43.41 $43.66 74,847
21/02/2025 $44.38 $44.38 $43.99 $43.99 61,453
20/02/2025 $44.40 $44.42 $44.06 $44.06 541,129
19/02/2025 $44.70 $44.70 $44.59 $44.60 8,981
18/02/2025 $45.02 $45.03 $45.00 $45.01 3,471
17/02/2025 $44.91 $44.93 $44.90 $44.93 3,461
14/02/2025 $44.74 $44.74 $44.57 $44.60 1,246
13/02/2025 $44.73 $44.74 $44.63 $44.71 26,306
12/02/2025 $44.12 $44.28 $44.09 $44.21 11,115
11/02/2025 $44.06 $44.39 $44.03 $44.33 12,769
10/02/2025 $44.24 $44.24 $44.15 $44.15 5,714
07/02/2025 $44.30 $44.40 $43.97 $43.97 612
06/02/2025 $44.65 $44.65 $44.55 $44.64 7,993
05/02/2025 $44.41 $44.48 $44.30 $44.30 437
04/02/2025 $44.48 $44.62 $44.48 $44.43 185
03/02/2025 $44.25 $44.49 $44.05 $44.43 7,417
31/01/2025 $44.97 $45.18 $45.12 $45.12 1,000
30/01/2025 $44.97 $45.01 $44.94 $45.01 2,277
29/01/2025 $44.81 $44.82 $44.70 $44.70 762
28/01/2025 $44.65 $44.84 $44.65 $44.68 5,908
27/01/2025 $44.07 $44.07 $44.05 $44.05 80
24/01/2025 $44.57 $45.06 $44.57 $45.06 5,182
23/01/2025 $44.55 $44.56 $44.46 $44.51 14,872
22/01/2025 $43.94 $44.58 $44.07 $44.51 500
21/01/2025 $43.94 $44.07 $43.84 $44.06 29,044
20/01/2025 $43.70 $43.93 $43.70 $43.91 36,484

Market data

Select a section