Xtrackers - MSCI Japan UCITS ETF (0DXV.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

38.41

0.00

(0.00%)

At close: 03:53PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	38.36	38.48	38.24	38.33	38.33	49
29 Apr 2024	38.17	38.24	37.90	37.92	37.92	15
26 Apr 2024	37.53	37.82	37.45	37.74	37.74	16
25 Apr 2024	37.18	37.27	36.84	36.97	36.97	19
24 Apr 2024	37.80	37.82	37.54	37.54	37.54	21
23 Apr 2024	37.14	37.39	37.17	37.32	37.32	29
22 Apr 2024	36.98	37.11	36.90	37.04	37.04	27
19 Apr 2024	36.69	37.01	36.61	36.94	36.94	48
18 Apr 2024	37.32	37.36	37.07	37.32	37.32	14
17 Apr 2024	37.09	37.29	37.07	37.24	37.24	26
16 Apr 2024	37.54	37.65	37.51	37.57	37.57	36
15 Apr 2024	38.38	38.56	38.29	38.29	38.29	13
12 Apr 2024	38.52	38.55	37.93	37.93	37.93	6
11 Apr 2024	38.34	38.47	38.14	38.14	38.14	53
10 Apr 2024	38.23	38.27	37.86	38.06	38.06	20
09 Apr 2024	38.47	38.50	38.29	38.40	38.40	28
08 Apr 2024	38.08	38.30	38.06	38.30	38.30	15
05 Apr 2024	37.72	37.90	37.70	37.90	37.90	60
04 Apr 2024	38.19	38.38	38.20	38.33	38.33	37
03 Apr 2024	37.87	38.21	37.89	38.21	38.21	83
02 Apr 2024	37.97	38.55	36.50	37.82	37.82	67
28 Mar 2024	38.44	38.58	38.38	38.58	38.58	36
27 Mar 2024	38.57	38.64	38.55	38.56	38.56	1,325
26 Mar 2024	38.55	38.74	38.56	38.71	38.71	52
25 Mar 2024	38.43	38.49	38.34	38.46	38.46	42
22 Mar 2024	38.99	39.07	38.85	38.90	38.90	76
21 Mar 2024	38.88	38.92	38.68	38.92	38.92	84
20 Mar 2024	38.42	38.54	38.40	38.41	38.41	37
19 Mar 2024	37.90	38.23	37.81	38.23	38.23	38
18 Mar 2024	37.54	37.59	37.51	37.59	37.59	3,078
15 Mar 2024	36.92	37.05	36.94	37.02	37.02	31
14 Mar 2024	36.72	36.82	36.50	36.50	36.50	23
13 Mar 2024	36.52	36.59	36.53	36.58	36.58	22
12 Mar 2024	36.57	36.86	36.00	36.78	36.78	43
11 Mar 2024	36.66	36.70	36.47	36.47	36.47	53
08 Mar 2024	37.73	37.76	37.44	37.54	37.54	129
07 Mar 2024	37.42	37.70	37.40	37.70	37.70	15
06 Mar 2024	37.80	38.06	37.83	38.05	38.05	38
05 Mar 2024	37.80	37.87	37.68	37.71	37.71	41
04 Mar 2024	37.60	37.66	37.46	37.48	37.48	36
01 Mar 2024	37.62	37.66	37.52	37.58	37.58	575
29 Feb 2024	36.95	36.97	36.86	36.91	36.91	25
28 Feb 2024	36.87	36.93	36.79	36.92	36.92	19
27 Feb 2024	37.04	37.12	37.02	37.06	37.06	13
26 Feb 2024	36.99	37.17	36.98	37.13	37.13	65
23 Feb 2024	36.87	37.06	36.87	37.02	37.02	41
22 Feb 2024	36.73	36.95	36.75	36.83	36.83	18
21 Feb 2024	36.42	36.40	36.26	36.31	36.31	20
20 Feb 2024	36.42	36.46	36.24	36.24	36.24	4
19 Feb 2024	36.44	36.56	36.43	36.56	36.56	36
16 Feb 2024	36.34	36.39	36.20	36.23	36.23	511
15 Feb 2024	35.83	36.04	35.83	36.02	36.02	31
14 Feb 2024	35.75	35.88	35.74	35.80	35.80	32
13 Feb 2024	36.21	36.23	35.97	35.97	35.97	24
12 Feb 2024	35.47	35.66	35.37	35.66	35.66	48
09 Feb 2024	35.26	35.38	35.26	35.35	35.35	19
08 Feb 2024	35.29	35.36	35.22	35.26	35.26	16
07 Feb 2024	34.94	35.05	34.91	35.01	35.01	14
06 Feb 2024	34.83	34.89	34.76	34.81	34.81	31
05 Feb 2024	35.03	35.07	34.92	34.92	34.92	9
02 Feb 2024	34.75	34.98	34.70	34.98	34.98	16
01 Feb 2024	34.63	34.76	34.51	34.51	34.51	9
31 Jan 2024	34.98	35.00	34.81	34.81	34.81	20
30 Jan 2024	34.51	34.62	34.15	34.62	34.62	64
29 Jan 2024	34.63	34.67	34.54	34.64	34.64	37
26 Jan 2024	34.24	34.47	34.25	34.47	34.47	18
25 Jan 2024	34.62	34.66	34.52	34.54	34.54	26
24 Jan 2024	34.81	34.82	34.61	34.70	34.70	48
23 Jan 2024	34.79	34.82	34.55	34.75	34.75	70
22 Jan 2024	34.94	35.12	34.92	35.12	35.12	60
19 Jan 2024	34.39	34.60	34.35	34.50	34.50	81
18 Jan 2024	34.24	34.50	34.24	34.48	34.48	35
17 Jan 2024	34.26	34.28	34.04	34.21	34.21	137
16 Jan 2024	34.29	34.60	34.29	34.60	34.60	59
15 Jan 2024	34.62	34.79	34.59	34.79	34.79	67
12 Jan 2024	34.01	34.22	34.01	34.19	34.19	85
11 Jan 2024	34.07	34.09	33.80	33.80	33.80	65
10 Jan 2024	33.34	33.61	33.37	33.61	33.61	49
09 Jan 2024	32.88	32.87	32.75	32.76	32.76	28
08 Jan 2024	32.58	32.65	32.53	32.65	32.65	31
05 Jan 2024	32.48	32.59	32.53	32.57	32.57	9
04 Jan 2024	32.30	32.40	32.31	32.38	32.38	2
03 Jan 2024	32.32	32.33	32.11	32.17	32.17	11
02 Jan 2024	32.18	32.22	31.96	31.99	31.99	14
29 Dec 2023	32.14	32.31	32.16	32.30	32.30	1
28 Dec 2023	31.96	32.01	31.94	31.95	31.95	27
27 Dec 2023	32.06	32.10	32.00	32.06	32.06	22
22 Dec 2023	31.73	31.98	31.69	31.98	31.98	37
21 Dec 2023	31.64	31.68	31.56	31.64	31.64	103
20 Dec 2023	31.90	31.95	31.80	31.89	31.89	6
19 Dec 2023	31.83	32.08	31.79	31.79	31.79	19
18 Dec 2023	31.46	31.59	31.39	31.39	31.39	21
15 Dec 2023	31.69	31.70	31.41	31.41	31.41	5
14 Dec 2023	31.45	31.51	31.35	31.45	31.45	37
13 Dec 2023	31.96	31.98	31.89	31.93	31.93	21
12 Dec 2023	31.92	32.02	31.85	31.92	31.92	9
11 Dec 2023	32.10	32.16	32.02	32.16	32.16	19
08 Dec 2023	31.42	31.61	31.42	31.57	31.57	4
07 Dec 2023	31.96	32.01	31.52	31.60	31.60	10
06 Dec 2023	32.36	32.40	32.36	32.40	32.40	6
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

ASX 2007,569.90-94.20(-1.23%)

AUD/USD0.6531+0.0004(+0.05%)

OIL79.06+0.06(+0.08%)

GOLD2,334.00+23.00(+1.00%)

Bitcoin AUD89,228.73-3,591.41(-3.87%)

Xtrackers - MSCI Japan UCITS ETF (0DXV.IL)

ALL ORDS
7,831.90
-100.10(-1.26%)

ASX 200
7,569.90
-94.20(-1.23%)

AUD/USD
0.6531
+0.0004(+0.05%)

OIL
79.06
+0.06(+0.08%)

GOLD
2,334.00
+23.00(+1.00%)

Bitcoin AUD
89,228.73
-3,591.41(-3.87%)