Market data

Select a section

XTrackers X MSCI Japan USD

(XMUJ)
Sector: n/a
$43.53
$-0.28 -0.63
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $43.88 $43.88 $43.39 $43.53 15,200
07/11/2024 $43.75 $44.03 $43.73 $43.81 30,462
06/11/2024 $44.07 $44.07 $43.55 $43.72 3,373
05/11/2024 $42.69 $43.06 $42.69 $43.06 927
04/11/2024 $42.57 $42.82 $42.57 $42.74 935
01/11/2024 $42.87 $42.87 $42.87 $42.87 306
31/10/2024 $42.72 $42.72 $42.38 $42.38 750
30/10/2024 $42.53 $43.48 $43.00 $43.12 0
29/10/2024 $42.53 $43.20 $42.69 $43.06 0
28/10/2024 $42.53 $42.69 $42.53 $42.69 96,037
25/10/2024 $41.91 $42.08 $41.91 $42.08 130
24/10/2024 $42.08 $42.08 $41.84 $41.83 460
23/10/2024 $41.94 $41.94 $41.83 $42.14 154
22/10/2024 $43.03 $42.44 $42.09 $42.14 0
21/10/2024 $43.03 $42.93 $42.37 $42.44 0
18/10/2024 $43.03 $43.03 $42.93 $42.92 500
17/10/2024 $42.97 $43.04 $42.97 $43.04 697
16/10/2024 $43.60 $43.01 $42.67 $42.95 0
15/10/2024 $43.60 $43.58 $42.77 $42.92 0
14/10/2024 $43.60 $43.60 $43.57 $43.58 306
11/10/2024 $43.04 $43.39 $43.04 $43.39 3,000
10/10/2024 $42.89 $43.00 $42.87 $42.97 839
09/10/2024 $43.62 $43.40 $42.82 $43.29 0
08/10/2024 $43.62 $43.33 $42.69 $43.26 0
07/10/2024 $43.62 $43.62 $43.15 $43.15 101,003
04/10/2024 $42.74 $43.58 $42.74 $43.44 10,183
03/10/2024 $42.41 $42.54 $42.33 $42.53 7,210
02/10/2024 $42.08 $42.61 $42.08 $42.61 4,027
01/10/2024 $42.55 $42.55 $41.90 $42.14 12,583
30/09/2024 $41.84 $42.15 $41.81 $41.94 13,871
27/09/2024 $41.61 $42.03 $41.58 $42.03 10,969
26/09/2024 $43.03 $43.06 $43.03 $43.06 101,407
25/09/2024 $41.76 $42.03 $41.54 $41.99 1,146
24/09/2024 $41.98 $41.98 $41.81 $41.81 500
23/09/2024 $41.95 $42.15 $41.95 $42.14 6,728
20/09/2024 $41.86 $41.94 $41.86 $41.93 4,870
19/09/2024 $41.12 $41.66 $41.12 $41.54 2,963
18/09/2024 $40.32 $40.48 $40.03 $40.15 0
17/09/2024 $40.32 $40.48 $40.32 $40.47 934
16/09/2024 $40.01 $40.34 $40.01 $40.34 2,973
13/09/2024 $40.13 $40.28 $40.04 $40.47 54,315
12/09/2024 $39.47 $40.77 $39.47 $39.47 0
11/09/2024 $39.47 $39.47 $39.47 $39.94 305
10/09/2024 $40.00 $40.00 $39.94 $39.94 1,214
09/09/2024 $40.40 $40.51 $40.36 $40.51 2,046
06/09/2024 $40.45 $40.77 $39.38 $39.42 11,793
05/09/2024 $41.19 $41.19 $41.19 $41.19 190
04/09/2024 $41.45 $41.45 $41.33 $41.35 999
03/09/2024 $42.47 $42.47 $42.30 $42.41 1,248
02/09/2024 $42.83 $42.94 $42.64 $42.92 0
30/08/2024 $42.83 $42.92 $42.75 $42.74 2,724
29/08/2024 $42.50 $42.66 $42.49 $42.15 8,394
28/08/2024 $42.41 $42.52 $42.15 $42.15 5,901
27/08/2024 $42.10 $42.24 $42.07 $42.07 988
26/08/2024 $42.22 $42.29 $42.08 $42.08 9,300
23/08/2024 $42.22 $42.29 $42.08 $42.08 9,300
22/08/2024 $42.22 $42.29 $42.08 $42.08 9,300
21/08/2024 $42.22 $42.22 $41.83 $41.83 3,949
20/08/2024 $41.90 $41.90 $41.48 $41.50 11,159
19/08/2024 $41.53 $41.80 $41.53 $41.80 16,408
16/08/2024 $41.58 $41.65 $41.58 $41.64 78
15/08/2024 $40.68 $41.71 $40.68 $41.64 498
14/08/2024 $40.32 $40.32 $39.90 $40.11 4,362
13/08/2024 $39.89 $40.18 $39.70 $40.17 3,838
12/08/2024 $39.03 $39.35 $38.90 $39.17 12,187
09/08/2024 $38.68 $38.68 $38.37 $38.40 5,923
08/08/2024 $38.86 $39.05 $38.86 $39.05 148
07/08/2024 $38.48 $39.36 $38.41 $39.08 30,243
06/08/2024 $36.54 $36.70 $35.85 $36.70 3,586
05/08/2024 $34.55 $36.37 $34.55 $36.37 16,515
02/08/2024 $39.66 $39.71 $37.97 $37.97 115,164
01/08/2024 $42.21 $42.28 $41.64 $41.63 76,184
31/07/2024 $43.89 $43.89 $43.45 $43.50 3,626
30/07/2024 $43.30 $43.30 $43.23 $43.22 3,441
29/07/2024 $43.39 $43.39 $43.01 $43.01 88,547
26/07/2024 $42.56 $42.89 $42.56 $42.54 5,383
25/07/2024 $42.00 $42.55 $42.00 $42.54 8,285
24/07/2024 $43.95 $43.99 $43.39 $43.44 37,063
23/07/2024 $44.68 $44.84 $44.58 $44.69 0
22/07/2024 $44.68 $45.02 $44.68 $44.93 163,540
19/07/2024 $45.13 $45.14 $44.98 $44.98 510
18/07/2024 $45.40 $45.51 $45.24 $45.24 6,980
17/07/2024 $46.10 $46.10 $45.56 $45.68 128,452
16/07/2024 $45.96 $46.32 $45.91 $46.28 0
15/07/2024 $45.96 $45.97 $45.96 $45.97 1,428
12/07/2024 $45.91 $46.02 $45.73 $46.01 8,873
11/07/2024 $46.21 $46.21 $46.11 $46.11 11,307
10/07/2024 $46.43 $46.88 $46.38 $46.88 446
09/07/2024 $46.06 $46.06 $45.95 $45.95 749
08/07/2024 $45.57 $45.73 $45.57 $45.72 2,084
05/07/2024 $45.78 $45.79 $45.72 $45.72 3,171
04/07/2024 $45.97 $46.02 $45.97 $45.97 1,403
03/07/2024 $45.49 $45.58 $45.41 $45.58 11,270
02/07/2024 $45.02 $45.17 $45.02 $45.17 546
01/07/2024 $44.60 $44.82 $44.56 $44.57 6,651
28/06/2024 $44.35 $44.82 $44.35 $44.82 751
27/06/2024 $44.03 $44.21 $44.01 $44.21 5,001
26/06/2024 $44.00 $44.15 $44.00 $44.04 4,041
25/06/2024 $43.90 $43.90 $43.83 $43.85 157
24/06/2024 $43.14 $43.37 $43.14 $43.37 94,520
21/06/2024 $42.85 $42.97 $42.65 $42.87 0
20/06/2024 $42.85 $42.91 $42.68 $42.90 954
19/06/2024 $42.47 $42.97 $42.59 $42.67 0
18/06/2024 $42.47 $43.27 $42.52 $42.69 0
17/06/2024 $42.47 $42.52 $42.41 $42.52 2,981
14/06/2024 $42.76 $42.92 $42.76 $42.92 1,193
13/06/2024 $42.98 $42.98 $42.72 $42.72 353
12/06/2024 $43.40 $43.56 $43.40 $43.56 2,860
11/06/2024 $43.79 $43.79 $43.44 $43.44 456
10/06/2024 $43.19 $43.88 $43.65 $43.88 649,750
07/06/2024 $43.19 $43.49 $43.45 $43.45 860,000
06/06/2024 $43.19 $43.49 $43.46 $43.46 1,155,000
05/06/2024 $43.19 $43.39 $43.19 $43.39 4
04/06/2024 $43.36 $43.36 $43.24 $43.24 108
03/06/2024 $43.86 $43.86 $43.65 $43.65 951
31/05/2024 $43.40 $43.50 $43.40 $43.42 1,542
30/05/2024 $42.72 $42.95 $42.72 $42.95 828
29/05/2024 $43.49 $43.50 $42.73 $42.76 0
28/05/2024 $43.49 $43.50 $43.45 $43.50 1,906
27/05/2024 $42.99 $43.15 $42.97 $43.15 5,913
24/05/2024 $42.99 $43.15 $42.97 $43.15 5,913
23/05/2024 $43.26 $43.26 $42.86 $42.96 6,490
22/05/2024 $42.76 $42.84 $42.76 $42.84 27
21/05/2024 $43.30 $43.30 $43.09 $43.15 6,376
20/05/2024 $43.37 $43.47 $43.37 $43.46 240
17/05/2024 $42.97 $43.05 $42.87 $42.88 1,786
16/05/2024 $42.80 $42.80 $42.80 $42.79 134
15/05/2024 $42.66 $42.82 $42.61 $42.76 6,712
14/05/2024 $42.52 $42.63 $42.52 $42.63 500
13/05/2024 $42.65 $42.48 $42.29 $42.40 0
10/05/2024 $42.65 $42.65 $42.41 $42.48 3,871

Market data

Select a section