XTrackers (IE) Public Limited Xtrackers MSCI Japan ESG Ucits ETF
(XZMJ)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$23.55
|
$23.41
|
$23.18
|
$23.18
|
392
|
|
11/11/2024
|
$23.55
|
$23.62
|
$23.55
|
$23.62
|
281
|
|
08/11/2024
|
$23.53
|
$23.53
|
$23.50
|
$23.52
|
24,633
|
|
07/11/2024
|
$23.51
|
$23.51
|
$23.35
|
$23.47
|
438
|
|
06/11/2024
|
$23.53
|
$23.53
|
$23.15
|
$23.25
|
15,500
|
|
05/11/2024
|
$23.22
|
$23.24
|
$22.99
|
$23.24
|
17,195
|
|
04/11/2024
|
$22.94
|
$23.06
|
$22.94
|
$23.00
|
1,333
|
|
01/11/2024
|
$22.65
|
$22.95
|
$22.65
|
$22.95
|
17,163
|
|
31/10/2024
|
$22.95
|
$22.95
|
$22.80
|
$22.80
|
1,193
|
|
30/10/2024
|
$23.36
|
$23.36
|
$23.16
|
$23.16
|
41,865
|
|
29/10/2024
|
$23.12
|
$23.12
|
$23.06
|
$23.09
|
232
|
|
28/10/2024
|
$22.79
|
$22.90
|
$22.78
|
$22.88
|
1,081
|
|
25/10/2024
|
$22.80
|
$22.87
|
$22.73
|
$22.77
|
14,020
|
|
24/10/2024
|
$22.70
|
$22.77
|
$22.65
|
$22.49
|
120
|
|
23/10/2024
|
$22.49
|
$22.49
|
$22.49
|
$22.49
|
271
|
|
22/10/2024
|
$23.20
|
$23.20
|
$23.04
|
$23.03
|
6,479
|
|
21/10/2024
|
$23.62
|
$23.36
|
$23.33
|
$23.36
|
340
|
|
18/10/2024
|
$23.62
|
$23.78
|
$23.61
|
$23.74
|
14,719
|
|
17/10/2024
|
$23.75
|
$23.77
|
$23.73
|
$23.77
|
212
|
|
16/10/2024
|
$24.02
|
$23.80
|
$23.75
|
$23.80
|
1,792
|
|
15/10/2024
|
$24.02
|
$24.02
|
$23.86
|
$23.86
|
9,606
|
|
14/10/2024
|
$24.02
|
$24.10
|
$23.96
|
$24.07
|
61,323
|
|
11/10/2024
|
$23.94
|
$24.07
|
$23.93
|
$24.07
|
6,633
|
|
10/10/2024
|
$23.79
|
$23.95
|
$23.79
|
$23.95
|
39,162
|
|
09/10/2024
|
$23.96
|
$24.06
|
$23.96
|
$24.06
|
924
|
|
08/10/2024
|
$24.15
|
$24.15
|
$24.07
|
$24.13
|
626
|
|
07/10/2024
|
$24.11
|
$24.11
|
$23.94
|
$23.98
|
19,328
|
|
04/10/2024
|
$24.00
|
$24.13
|
$23.99
|
$24.07
|
37,895
|
|
03/10/2024
|
$23.79
|
$23.98
|
$23.79
|
$23.85
|
2,136
|
|
02/10/2024
|
$23.97
|
$23.97
|
$23.80
|
$23.91
|
356
|
|
01/10/2024
|
$24.29
|
$24.44
|
$24.11
|
$24.16
|
34,539
|
|
30/09/2024
|
$24.40
|
$24.45
|
$24.14
|
$24.17
|
44,430
|
|
27/09/2024
|
$23.99
|
$24.31
|
$23.99
|
$24.29
|
739
|
|
26/09/2024
|
$24.53
|
$24.64
|
$24.48
|
$24.55
|
56,468
|
|
25/09/2024
|
$24.05
|
$24.10
|
$24.02
|
$24.02
|
44,005
|
|
24/09/2024
|
$24.07
|
$24.07
|
$24.00
|
$24.07
|
18,843
|
|
23/09/2024
|
$24.22
|
$24.22
|
$24.20
|
$24.21
|
3,125
|
|
20/09/2024
|
$24.12
|
$24.12
|
$24.01
|
$24.01
|
6,347
|
|
19/09/2024
|
$23.90
|
$24.05
|
$23.84
|
$23.42
|
5,871
|
|
18/09/2024
|
$23.51
|
$23.51
|
$23.42
|
$23.70
|
26,548
|
|
17/09/2024
|
$23.73
|
$23.73
|
$23.70
|
$23.70
|
6,200
|
|
16/09/2024
|
$23.84
|
$23.84
|
$23.81
|
$23.81
|
1,269
|
|
13/09/2024
|
$23.68
|
$23.78
|
$23.68
|
$23.64
|
2,853
|
|
12/09/2024
|
$23.60
|
$23.64
|
$23.48
|
$23.16
|
1,188,848
|
|
11/09/2024
|
$23.14
|
$23.37
|
$23.14
|
$23.16
|
1,492
|
|
10/09/2024
|
$23.22
|
$23.29
|
$23.22
|
$23.25
|
1,052
|
|
09/09/2024
|
$23.40
|
$23.46
|
$23.40
|
$23.45
|
1,555
|
|
06/09/2024
|
$23.41
|
$23.49
|
$22.92
|
$22.92
|
46,663
|
|
05/09/2024
|
$23.74
|
$23.76
|
$23.64
|
$23.68
|
9,373
|
|
04/09/2024
|
$23.60
|
$23.64
|
$23.60
|
$23.64
|
12,887
|
|
03/09/2024
|
$24.29
|
$24.29
|
$23.99
|
$24.01
|
19,411
|
|
02/09/2024
|
$24.17
|
$24.17
|
$24.03
|
$24.21
|
7,520
|
|
30/08/2024
|
$24.31
|
$24.35
|
$24.21
|
$24.21
|
5,546
|
|
29/08/2024
|
$24.12
|
$24.16
|
$24.12
|
$24.16
|
148
|
|
28/08/2024
|
$24.18
|
$24.22
|
$24.10
|
$24.09
|
502
|
|
27/08/2024
|
$24.03
|
$24.07
|
$24.00
|
$24.02
|
6,978
|
|
26/08/2024
|
$23.77
|
$23.89
|
$23.70
|
$23.69
|
47,670
|
|
23/08/2024
|
$23.77
|
$23.89
|
$23.70
|
$23.69
|
47,670
|
|
22/08/2024
|
$23.77
|
$23.89
|
$23.70
|
$23.69
|
47,670
|
|
21/08/2024
|
$23.57
|
$23.68
|
$23.56
|
$23.65
|
38,251
|
|
20/08/2024
|
$23.42
|
$23.47
|
$23.38
|
$23.39
|
3,242
|
|
19/08/2024
|
$23.02
|
$23.32
|
$23.26
|
$23.13
|
305
|
|
16/08/2024
|
$23.02
|
$23.17
|
$23.02
|
$23.13
|
10,044
|
|
15/08/2024
|
$22.86
|
$22.93
|
$22.63
|
$22.90
|
6,623
|
|
14/08/2024
|
$22.59
|
$22.63
|
$22.54
|
$22.59
|
18,351
|
|
13/08/2024
|
$21.98
|
$22.68
|
$22.40
|
$22.68
|
16
|
|
12/08/2024
|
$21.98
|
$22.09
|
$21.98
|
$22.04
|
6,896
|
|
09/08/2024
|
$21.81
|
$21.85
|
$21.73
|
$21.77
|
8,400
|
|
08/08/2024
|
$21.72
|
$21.92
|
$21.69
|
$21.92
|
205
|
|
07/08/2024
|
$21.77
|
$22.06
|
$21.77
|
$21.92
|
17,651
|
|
06/08/2024
|
$21.03
|
$21.18
|
$20.63
|
$21.00
|
3,394
|
|
05/08/2024
|
$20.08
|
$21.21
|
$19.88
|
$21.16
|
7,913
|
|
02/08/2024
|
$21.74
|
$21.74
|
$21.22
|
$21.29
|
10,597
|
|
01/08/2024
|
$22.79
|
$23.08
|
$22.56
|
$22.56
|
13,003
|
|
31/07/2024
|
$23.36
|
$23.45
|
$23.34
|
$23.43
|
5,408
|
|
30/07/2024
|
$22.73
|
$22.77
|
$22.73
|
$22.75
|
247
|
|
29/07/2024
|
$22.85
|
$22.85
|
$22.66
|
$22.66
|
1,405
|
|
26/07/2024
|
$22.47
|
$22.52
|
$22.30
|
$22.33
|
11,985
|
|
25/07/2024
|
$22.26
|
$22.33
|
$22.26
|
$22.33
|
22
|
|
24/07/2024
|
$22.99
|
$22.99
|
$22.88
|
$22.88
|
2,284
|
|
23/07/2024
|
$23.10
|
$23.19
|
$23.05
|
$23.13
|
0
|
|
22/07/2024
|
$23.10
|
$23.19
|
$23.09
|
$23.15
|
17,213
|
|
19/07/2024
|
$23.13
|
$23.26
|
$23.13
|
$23.13
|
6,553
|
|
18/07/2024
|
$23.48
|
$23.54
|
$23.37
|
$23.37
|
117,974
|
|
17/07/2024
|
$23.79
|
$23.79
|
$23.60
|
$23.62
|
3,459
|
|
16/07/2024
|
$23.52
|
$23.58
|
$23.46
|
$23.58
|
278
|
|
15/07/2024
|
$23.55
|
$23.56
|
$23.55
|
$23.56
|
61
|
|
12/07/2024
|
$23.36
|
$23.59
|
$23.32
|
$23.58
|
6,266
|
|
11/07/2024
|
$23.29
|
$23.60
|
$23.27
|
$23.52
|
25,132
|
|
10/07/2024
|
$23.30
|
$23.47
|
$23.30
|
$23.47
|
12,356
|
|
09/07/2024
|
$23.09
|
$23.09
|
$22.97
|
$22.97
|
111,576
|
|
08/07/2024
|
$22.73
|
$22.86
|
$22.72
|
$22.82
|
620
|
|
05/07/2024
|
$22.81
|
$22.81
|
$22.80
|
$22.81
|
101
|
|
04/07/2024
|
$22.72
|
$22.82
|
$22.71
|
$22.80
|
24,569
|
|
03/07/2024
|
$22.50
|
$22.63
|
$22.45
|
$22.60
|
79,156
|
|
02/07/2024
|
$22.26
|
$22.39
|
$22.26
|
$22.38
|
17,666
|
|
01/07/2024
|
$22.15
|
$22.24
|
$22.05
|
$22.06
|
12,854
|
|
28/06/2024
|
$22.09
|
$22.32
|
$22.09
|
$22.32
|
615
|
|
27/06/2024
|
$22.02
|
$22.13
|
$21.97
|
$22.08
|
14,082
|
|
26/06/2024
|
$22.05
|
$22.07
|
$21.91
|
$21.93
|
1,020
|
|
25/06/2024
|
$21.93
|
$21.93
|
$21.89
|
$21.92
|
2,357
|
|
24/06/2024
|
$21.70
|
$21.73
|
$21.56
|
$21.73
|
18,049
|
|
21/06/2024
|
$21.60
|
$21.61
|
$21.51
|
$21.51
|
206
|
|
20/06/2024
|
$21.75
|
$21.75
|
$21.68
|
$21.67
|
1,014
|
|
19/06/2024
|
$21.66
|
$21.74
|
$21.63
|
$21.63
|
1,704
|
|
18/06/2024
|
$21.60
|
$21.65
|
$21.60
|
$21.65
|
296
|
|
17/06/2024
|
$21.54
|
$21.58
|
$21.51
|
$21.53
|
2,464
|
|
14/06/2024
|
$21.80
|
$21.85
|
$21.74
|
$21.78
|
20,037
|
|
13/06/2024
|
$21.90
|
$21.90
|
$21.76
|
$21.78
|
2,391
|
|
12/06/2024
|
$21.94
|
$22.28
|
$21.86
|
$22.24
|
26,667
|
|
11/06/2024
|
$22.04
|
$22.13
|
$21.99
|
$21.99
|
1,629
|
|
10/06/2024
|
$22.13
|
$22.24
|
$22.13
|
$22.24
|
34
|
|
07/06/2024
|
$22.10
|
$22.11
|
$22.08
|
$22.10
|
26,043
|
|
06/06/2024
|
$22.06
|
$22.15
|
$22.06
|
$22.13
|
84,158
|
|
05/06/2024
|
$21.97
|
$22.07
|
$21.97
|
$22.07
|
6,365
|
|
04/06/2024
|
$22.15
|
$22.15
|
$22.09
|
$22.09
|
3,087
|
|
03/06/2024
|
$22.00
|
$22.04
|
$22.00
|
$22.04
|
1,336
|
|
31/05/2024
|
$21.74
|
$21.74
|
$21.69
|
$21.69
|
1,212
|
|
30/05/2024
|
$21.53
|
$21.56
|
$21.53
|
$21.56
|
13
|
|
29/05/2024
|
$21.57
|
$21.57
|
$21.32
|
$21.34
|
35,915
|
|
28/05/2024
|
$21.80
|
$21.84
|
$21.76
|
$21.80
|
7,850
|
|
27/05/2024
|
$21.58
|
$21.71
|
$21.58
|
$21.70
|
2,457
|
|
24/05/2024
|
$21.58
|
$21.71
|
$21.58
|
$21.70
|
2,457
|
|
23/05/2024
|
$21.67
|
$21.81
|
$21.53
|
$21.57
|
1,437
|
|
22/05/2024
|
$21.57
|
$21.65
|
$21.51
|
$21.57
|
5,318
|
|
21/05/2024
|
$21.80
|
$21.85
|
$21.79
|
$21.80
|
2,869
|
|
20/05/2024
|
$21.94
|
$21.98
|
$21.90
|
$21.98
|
147,057
|
|
17/05/2024
|
$21.74
|
$21.82
|
$21.73
|
$21.76
|
50,747
|
|
16/05/2024
|
$21.96
|
$22.04
|
$21.80
|
$21.80
|
24,517
|
|
15/05/2024
|
$21.49
|
$21.73
|
$21.49
|
$21.73
|
2,208
|
|
14/05/2024
|
$21.38
|
$21.48
|
$21.36
|
$21.44
|
22,952
|
|
13/05/2024
|
$21.35
|
$21.37
|
$21.30
|
$21.30
|
3,020
|