XTrackers (IE) Public Limited Xtrackers MSCI Japan ESG Ucits ETF
(XZMJ)
Sector: n/a
Historic Prices - up to 10 years
|
04/07/2025
|
$25.22
|
$25.28
|
$25.18
|
$25.22
|
8,925
|
|
03/07/2025
|
$25.35
|
$25.39
|
$25.35
|
$25.39
|
39,250
|
|
02/07/2025
|
$25.45
|
$25.45
|
$25.34
|
$25.38
|
4,552
|
|
01/07/2025
|
$25.43
|
$25.57
|
$25.43
|
$25.45
|
380
|
|
30/06/2025
|
$25.56
|
$25.62
|
$25.54
|
$25.58
|
112
|
|
27/06/2025
|
$25.50
|
$25.66
|
$25.49
|
$25.66
|
1,064
|
|
26/06/2025
|
$25.10
|
$25.13
|
$25.05
|
$25.08
|
358
|
|
25/06/2025
|
$24.70
|
$24.76
|
$24.63
|
$24.63
|
7,913
|
|
24/06/2025
|
$24.74
|
$24.74
|
$24.60
|
$24.67
|
6,392
|
|
23/06/2025
|
$24.10
|
$24.30
|
$24.10
|
$24.30
|
3,211
|
|
20/06/2025
|
$24.37
|
$24.46
|
$24.37
|
$24.40
|
374
|
|
19/06/2025
|
$24.70
|
$24.73
|
$24.57
|
$24.58
|
23
|
|
18/06/2025
|
$24.97
|
$24.97
|
$24.88
|
$24.93
|
2,398
|
|
17/06/2025
|
$24.66
|
$24.68
|
$24.65
|
$24.65
|
1,687
|
|
16/06/2025
|
$24.95
|
$24.99
|
$24.87
|
$24.99
|
7,318
|
|
13/06/2025
|
$24.78
|
$24.86
|
$24.77
|
$24.85
|
343
|
|
12/06/2025
|
$24.94
|
$25.00
|
$24.94
|
$24.96
|
80
|
|
11/06/2025
|
$24.94
|
$24.96
|
$24.92
|
$24.96
|
411
|
|
10/06/2025
|
$24.86
|
$24.94
|
$24.86
|
$24.88
|
987
|
|
09/06/2025
|
$24.93
|
$24.96
|
$24.93
|
$24.96
|
2,063
|
|
06/06/2025
|
$24.75
|
$24.84
|
$24.75
|
$24.80
|
1,084
|
|
05/06/2025
|
$24.74
|
$24.78
|
$24.68
|
$24.75
|
4,763
|
|
04/06/2025
|
$24.89
|
$24.94
|
$24.84
|
$24.90
|
3,872
|
|
03/06/2025
|
$24.94
|
$24.94
|
$24.91
|
$24.92
|
5,176
|
|
02/06/2025
|
$24.98
|
$25.10
|
$24.92
|
$25.09
|
85
|
|
30/05/2025
|
$24.94
|
$25.03
|
$24.81
|
$24.81
|
677
|
|
29/05/2025
|
$24.94
|
$25.01
|
$24.82
|
$24.94
|
38,560
|
|
28/05/2025
|
$24.80
|
$24.83
|
$24.77
|
$24.77
|
1,175
|
|
27/05/2025
|
$24.99
|
$25.15
|
$24.99
|
$25.15
|
14,076
|
|
26/05/2025
|
$24.32
|
$24.73
|
$24.32
|
$24.45
|
1,073
|
|
23/05/2025
|
$24.32
|
$24.73
|
$24.32
|
$24.45
|
1,073
|
|
22/05/2025
|
$24.25
|
$24.43
|
$24.25
|
$24.32
|
467
|
|
21/05/2025
|
$24.54
|
$24.46
|
$24.44
|
$24.45
|
0
|
|
20/05/2025
|
$24.54
|
$24.60
|
$24.53
|
$24.58
|
489
|
|
19/05/2025
|
$24.29
|
$24.36
|
$24.28
|
$24.36
|
1,454
|
|
16/05/2025
|
$24.40
|
$24.45
|
$24.38
|
$24.38
|
1,265
|
|
15/05/2025
|
$24.37
|
$24.40
|
$24.28
|
$24.40
|
30,192
|
|
14/05/2025
|
$24.46
|
$24.53
|
$24.24
|
$24.24
|
1,383
|
|
13/05/2025
|
$24.18
|
$24.39
|
$24.15
|
$24.39
|
17,645
|
|
12/05/2025
|
$24.43
|
$24.56
|
$24.42
|
$24.56
|
8,693
|
|
09/05/2025
|
$24.45
|
$24.47
|
$24.41
|
$24.41
|
1,453
|
|
08/05/2025
|
$24.31
|
$24.44
|
$24.30
|
$24.40
|
45,657
|
|
07/05/2025
|
$24.42
|
$24.42
|
$24.31
|
$24.35
|
11,974
|
|
06/05/2025
|
$24.32
|
$24.53
|
$24.29
|
$24.50
|
15,350
|
|
05/05/2025
|
$24.20
|
$24.20
|
$24.09
|
$24.19
|
273
|
|
02/05/2025
|
$24.20
|
$24.20
|
$24.09
|
$24.19
|
273
|
|
01/05/2025
|
$24.08
|
$24.11
|
$24.08
|
$24.11
|
676
|
|
30/04/2025
|
$24.06
|
$24.06
|
$23.72
|
$23.90
|
30,323
|
|
29/04/2025
|
$24.19
|
$24.20
|
$24.06
|
$24.06
|
34,625
|
|
28/04/2025
|
$23.82
|
$23.99
|
$23.75
|
$23.93
|
752
|
|
25/04/2025
|
$23.64
|
$23.65
|
$23.62
|
$23.65
|
4,454
|
|
24/04/2025
|
$23.52
|
$23.54
|
$23.30
|
$23.54
|
97
|
|
23/04/2025
|
$23.69
|
$23.69
|
$23.57
|
$23.57
|
3,106
|
|
22/04/2025
|
$22.95
|
$23.50
|
$23.33
|
$23.50
|
0
|
|
21/04/2025
|
$22.95
|
$23.17
|
$22.95
|
$23.14
|
16,382
|
|
18/04/2025
|
$22.95
|
$23.17
|
$22.95
|
$23.14
|
16,382
|
|
17/04/2025
|
$22.95
|
$23.17
|
$22.95
|
$23.14
|
16,382
|
|
16/04/2025
|
$22.70
|
$22.79
|
$22.70
|
$22.79
|
359
|
|
15/04/2025
|
$22.67
|
$22.84
|
$22.67
|
$22.84
|
14,017
|
|
14/04/2025
|
$22.54
|
$22.67
|
$22.53
|
$22.59
|
4,103
|
|
11/04/2025
|
$21.87
|
$21.87
|
$21.58
|
$21.75
|
4,011
|
|
10/04/2025
|
$21.76
|
$22.29
|
$21.76
|
$21.77
|
282
|
|
09/04/2025
|
$21.00
|
$21.00
|
$20.69
|
$20.80
|
1,150
|
|
08/04/2025
|
$21.36
|
$21.71
|
$21.07
|
$21.41
|
249
|
|
07/04/2025
|
$20.42
|
$21.02
|
$20.01
|
$20.50
|
10,215
|
|
04/04/2025
|
$21.84
|
$21.94
|
$20.90
|
$21.09
|
77,276
|
|
03/04/2025
|
$22.49
|
$22.49
|
$22.11
|
$22.11
|
21,798
|
|
02/04/2025
|
$22.64
|
$22.84
|
$22.64
|
$22.84
|
8,349
|
|
01/04/2025
|
$22.91
|
$22.99
|
$22.80
|
$22.99
|
1,026
|
|
31/03/2025
|
$22.95
|
$22.99
|
$22.95
|
$22.99
|
999
|
|
28/03/2025
|
$23.62
|
$23.62
|
$23.28
|
$23.29
|
7,201
|
|
27/03/2025
|
$23.81
|
$23.81
|
$23.74
|
$23.80
|
8,464
|
|
26/03/2025
|
$23.86
|
$23.86
|
$23.77
|
$23.76
|
2,010
|
|
25/03/2025
|
$23.88
|
$23.95
|
$23.77
|
$23.95
|
34,693
|
|
24/03/2025
|
$23.78
|
$23.83
|
$23.78
|
$23.78
|
309
|
|
21/03/2025
|
$23.73
|
$23.84
|
$23.73
|
$23.79
|
2,025
|
|
20/03/2025
|
$23.88
|
$23.88
|
$23.79
|
$23.81
|
2,149
|
|
19/03/2025
|
$23.74
|
$23.84
|
$23.74
|
$23.79
|
40,557
|
|
18/03/2025
|
$23.82
|
$23.82
|
$23.70
|
$23.80
|
15
|
|
17/03/2025
|
$23.89
|
$23.89
|
$23.73
|
$23.88
|
867
|
|
14/03/2025
|
$23.48
|
$23.73
|
$23.48
|
$23.73
|
9,067
|
|
13/03/2025
|
$23.36
|
$23.53
|
$23.43
|
$23.46
|
8
|
|
12/03/2025
|
$23.36
|
$23.54
|
$23.36
|
$23.54
|
739
|
|
11/03/2025
|
$23.11
|
$23.41
|
$23.08
|
$23.08
|
8,153
|
|
10/03/2025
|
$23.48
|
$23.49
|
$23.38
|
$23.38
|
4,371
|
|
07/03/2025
|
$23.64
|
$23.70
|
$23.59
|
$23.59
|
3,184
|
|
06/03/2025
|
$23.96
|
$23.96
|
$23.88
|
$23.95
|
1,278
|
|
05/03/2025
|
$23.72
|
$23.73
|
$23.59
|
$23.72
|
1,758
|
|
04/03/2025
|
$23.48
|
$23.60
|
$23.29
|
$23.29
|
2,078
|
|
03/03/2025
|
$24.00
|
$24.00
|
$23.78
|
$23.98
|
13
|
|
28/02/2025
|
$23.42
|
$23.48
|
$23.35
|
$23.40
|
9,837
|
|
27/02/2025
|
$24.08
|
$24.08
|
$23.87
|
$23.91
|
213
|
|
26/02/2025
|
$23.95
|
$24.08
|
$23.95
|
$24.08
|
9,865
|
|
25/02/2025
|
$23.76
|
$23.93
|
$23.71
|
$23.70
|
110
|
|
24/02/2025
|
$23.86
|
$23.87
|
$23.71
|
$23.75
|
1,982
|
|
21/02/2025
|
$23.98
|
$24.14
|
$23.95
|
$23.99
|
1,363
|
|
20/02/2025
|
$24.06
|
$24.09
|
$23.98
|
$24.00
|
1,670
|
|
19/02/2025
|
$24.03
|
$24.03
|
$23.92
|
$23.93
|
95
|
|
18/02/2025
|
$24.11
|
$24.16
|
$24.11
|
$24.16
|
307
|
|
17/02/2025
|
$24.16
|
$24.26
|
$24.16
|
$24.21
|
1,181
|
|
14/02/2025
|
$23.86
|
$23.86
|
$23.83
|
$23.85
|
87
|
|
13/02/2025
|
$23.53
|
$23.72
|
$23.53
|
$23.18
|
4,852
|
|
12/02/2025
|
$23.36
|
$23.40
|
$23.19
|
$23.18
|
10,779
|
|
11/02/2025
|
$23.51
|
$23.66
|
$23.49
|
$23.63
|
237
|
|
10/02/2025
|
$23.70
|
$23.70
|
$23.54
|
$23.63
|
0
|
|
07/02/2025
|
$23.70
|
$23.73
|
$23.58
|
$23.58
|
961
|
|
06/02/2025
|
$23.80
|
$23.80
|
$23.72
|
$23.79
|
26
|
|
05/02/2025
|
$23.43
|
$23.50
|
$23.38
|
$23.50
|
5,244
|
|
04/02/2025
|
$23.10
|
$23.33
|
$23.01
|
$23.19
|
4,908
|
|
03/02/2025
|
$22.99
|
$23.19
|
$22.99
|
$23.19
|
1,115
|
|
31/01/2025
|
$23.46
|
$23.52
|
$23.43
|
$23.47
|
140
|
|
30/01/2025
|
$23.38
|
$23.51
|
$23.38
|
$23.50
|
4,932
|
|
29/01/2025
|
$23.30
|
$23.30
|
$23.24
|
$23.25
|
79
|
|
28/01/2025
|
$23.08
|
$23.26
|
$23.16
|
$23.16
|
41
|
|
27/01/2025
|
$23.08
|
$23.09
|
$23.08
|
$23.09
|
1,128
|
|
24/01/2025
|
$23.22
|
$23.41
|
$23.19
|
$23.41
|
5,474
|
|
23/01/2025
|
$23.07
|
$23.12
|
$23.07
|
$23.05
|
86
|
|
22/01/2025
|
$22.96
|
$23.08
|
$22.96
|
$23.05
|
3,230
|
|
21/01/2025
|
$22.89
|
$22.89
|
$22.86
|
$22.88
|
2,430
|
|
20/01/2025
|
$22.78
|
$22.78
|
$22.76
|
$22.77
|
11,729
|
|
17/01/2025
|
$22.46
|
$22.56
|
$22.46
|
$22.56
|
316
|
|
16/01/2025
|
$22.45
|
$22.45
|
$22.36
|
$22.39
|
468
|
|
15/01/2025
|
$22.19
|
$22.44
|
$22.19
|
$22.39
|
1,898
|
|
14/01/2025
|
$22.15
|
$22.20
|
$22.10
|
$22.13
|
7,265
|
|
13/01/2025
|
$22.23
|
$22.23
|
$22.06
|
$22.08
|
14,258
|
|
10/01/2025
|
$22.24
|
$22.29
|
$22.20
|
$22.20
|
6,260
|
|
09/01/2025
|
$22.61
|
$22.64
|
$22.53
|
$22.58
|
813
|
|
08/01/2025
|
$22.67
|
$22.84
|
$22.67
|
$22.73
|
1
|
|
07/01/2025
|
$23.08
|
$23.12
|
$22.92
|
$23.02
|
26,521
|