Market data

Select a section

XTrackers (IE) Public Limited Xtrackers MSCI Japan ESG Ucits ETF

(XZMJ)
Sector: n/a
$22.89
$0.17 0.75
Last updated: 11:21:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $22.67 $22.77 $22.63 $22.61 465
21/11/2024 $22.62 $22.62 $22.61 $22.61 226
20/11/2024 $22.60 $22.66 $22.40 $22.40 65,329
19/11/2024 $22.66 $22.76 $22.65 $22.75 93,616
18/11/2024 $22.64 $22.83 $22.64 $22.80 10,493
15/11/2024 $22.69 $22.70 $22.60 $22.92 11,556
14/11/2024 $22.78 $22.92 $22.78 $22.92 734
13/11/2024 $22.94 $22.94 $22.87 $22.89 882
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

Market data

Select a section