Market data

Select a section

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

(XZMJ)
Sector: n/a
$23.99
$-0.01 -0.04
Last updated: 17:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/01/2025 $22.90 $23.07 $22.90 $23.07 6,531
03/01/2025 $22.78 $22.85 $22.74 $22.83 8,299
02/01/2025 $22.98 $23.00 $22.85 $22.92 4,387
01/01/2025 $22.79 $22.93 $22.79 $22.89 540
31/12/2024 $22.79 $22.93 $22.79 $22.89 540
30/12/2024 $22.93 $23.00 $22.83 $22.83 3,100
27/12/2024 $22.84 $23.30 $23.18 $23.17 0
26/12/2024 $22.84 $22.84 $22.75 $22.75 513
25/12/2024 $22.84 $22.84 $22.75 $22.75 513
24/12/2024 $22.84 $22.84 $22.75 $22.75 513
23/12/2024 $22.72 $22.85 $22.61 $22.68 18,525
20/12/2024 $22.61 $22.89 $22.59 $22.89 1,371
19/12/2024 $22.91 $23.02 $22.83 $22.83 2,074
18/12/2024 $23.37 $23.43 $23.36 $23.38 2,522
17/12/2024 $23.69 $23.56 $23.43 $23.46 242
16/12/2024 $23.69 $23.72 $23.44 $23.47 89
13/12/2024 $23.69 $23.77 $23.55 $23.59 3,102
12/12/2024 $23.99 $24.13 $23.98 $23.99 1,019
11/12/2024 $23.91 $24.08 $23.88 $24.08 3,174
10/12/2024 $23.80 $23.80 $23.78 $23.80 1,666
09/12/2024 $24.05 $24.05 $23.99 $24.00 800
06/12/2024 $24.11 $24.35 $23.84 $24.10 0
05/12/2024 $24.11 $24.16 $24.11 $24.16 125
04/12/2024 $24.13 $24.13 $24.00 $24.13 6,216
03/12/2024 $24.12 $24.18 $24.08 $24.11 12,956
02/12/2024 $23.60 $23.83 $23.60 $23.83 297
29/11/2024 $23.32 $23.47 $23.32 $23.22 219
28/11/2024 $23.17 $23.22 $23.17 $23.22 991
27/11/2024 $23.08 $23.08 $23.00 $23.00 112
26/11/2024 $22.88 $22.88 $22.83 $22.84 530
25/11/2024 $22.99 $22.99 $22.92 $22.97 90
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

Market data

Select a section