Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (XAXJ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:24PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 3,631.00 | 3,634.00 | 3,626.36 | 3,667.50 | 3,667.50 | 400 |
| 22 Sept 2022 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | 3,629.50 | - |
| 21 Sept 2022 | 3,681.68 | 3,681.68 | 3,681.68 | 3,673.00 | 3,673.00 | 8 |
| 20 Sept 2022 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | - |
| 16 Sept 2022 | 3,699.00 | 3,699.00 | 3,683.00 | 3,681.00 | 3,681.00 | 360 |
| 15 Sept 2022 | 3,726.00 | 3,726.00 | 3,725.00 | 3,715.00 | 3,715.00 | 278 |
| 14 Sept 2022 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | - |
| 13 Sept 2022 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | - |
| 12 Sept 2022 | 3,757.52 | 3,758.72 | 3,757.52 | 3,773.00 | 3,773.00 | 169 |
| 09 Sept 2022 | 3,768.00 | 3,772.00 | 3,768.00 | 3,772.00 | 3,772.00 | 381 |
| 08 Sept 2022 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | - |
| 07 Sept 2022 | 3,741.50 | 3,741.50 | 3,741.50 | 3,741.50 | 3,741.50 | - |
| 06 Sept 2022 | 3,719.00 | 3,719.00 | 3,719.00 | 3,719.00 | 3,719.00 | - |
| 05 Sept 2022 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | - |
| 02 Sept 2022 | 3,782.00 | 3,782.00 | 3,782.00 | 3,794.00 | 3,794.00 | 110 |
| 01 Sept 2022 | 3,802.56 | 3,802.56 | 3,802.56 | 3,784.50 | 3,784.50 | 2 |
| 31 Aug 2022 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | - |
| 30 Aug 2022 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | 3,762.50 | - |
| 26 Aug 2022 | 3,828.00 | 3,872.00 | 3,828.00 | 3,819.50 | 3,819.50 | 18,698 |
| 25 Aug 2022 | 3,789.00 | 3,827.00 | 3,789.00 | 3,814.50 | 3,814.50 | 1,030 |
| 24 Aug 2022 | 3,737.00 | 3,737.00 | 3,737.00 | 3,758.00 | 3,758.00 | 190 |
| 23 Aug 2022 | 3,738.39 | 3,738.57 | 3,738.39 | 3,712.00 | 3,712.00 | 865 |
| 22 Aug 2022 | 3,742.50 | 3,742.50 | 3,742.50 | 3,742.50 | 3,742.50 | - |
| 19 Aug 2022 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | - |
| 18 Aug 2022 | 3,721.60 | 3,721.60 | 3,721.60 | 3,738.00 | 3,738.00 | 6 |
| 17 Aug 2022 | 3,736.50 | 3,736.50 | 3,736.50 | 3,736.50 | 3,736.50 | - |
| 16 Aug 2022 | 3,736.00 | 3,753.56 | 3,731.00 | 3,734.50 | 3,734.50 | 724 |
| 15 Aug 2022 | 3,741.00 | 3,741.00 | 3,737.50 | 3,751.50 | 3,751.50 | 476 |
| 12 Aug 2022 | 3,711.00 | 3,711.00 | 3,708.71 | 3,733.00 | 3,733.00 | 666 |
| 11 Aug 2022 | 3,747.00 | 3,747.00 | 3,747.00 | 3,730.00 | 3,730.00 | 508 |
| 10 Aug 2022 | 3,652.00 | 3,661.00 | 3,652.00 | 3,667.00 | 3,667.00 | 893 |
| 09 Aug 2022 | 3,704.00 | 3,704.00 | 3,704.00 | 3,699.00 | 3,699.00 | 180 |
| 08 Aug 2022 | 3,704.50 | 3,704.50 | 3,704.50 | 3,704.50 | 3,704.50 | - |
| 05 Aug 2022 | 3,713.00 | 3,713.00 | 3,713.00 | 3,701.50 | 3,701.50 | 180 |
| 04 Aug 2022 | 3,709.00 | 3,740.00 | 3,709.00 | 3,708.50 | 3,708.50 | 7,863 |
| 03 Aug 2022 | 3,612.00 | 3,663.00 | 3,612.00 | 3,663.00 | 3,663.00 | 776 |
| 02 Aug 2022 | 3,604.00 | 3,604.00 | 3,600.00 | 3,628.50 | 3,628.50 | 360 |
| 01 Aug 2022 | 3,664.00 | 3,664.00 | 3,585.00 | 3,609.00 | 3,609.00 | 2,067 |
| 29 Jul 2022 | 3,656.00 | 3,668.00 | 3,655.00 | 3,651.50 | 3,651.50 | 1,508 |
| 28 Jul 2022 | 3,709.00 | 3,736.00 | 3,706.00 | 3,721.00 | 3,721.00 | 13,476 |
| 27 Jul 2022 | 3,717.00 | 3,717.00 | 3,717.00 | 3,734.50 | 3,734.50 | 180 |
| 26 Jul 2022 | 3,763.00 | 3,764.00 | 3,763.00 | 3,723.50 | 3,723.50 | 311 |
| 25 Jul 2022 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | - |
| 22 Jul 2022 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | - |
| 21 Jul 2022 | 3,813.00 | 3,813.00 | 3,810.00 | 3,787.50 | 3,787.50 | 11,129 |
| 20 Jul 2022 | 3,792.00 | 3,793.00 | 3,779.00 | 3,781.50 | 3,781.50 | 1,222 |
| 19 Jul 2022 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | - |
| 18 Jul 2022 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | - |
| 15 Jul 2022 | 3,723.66 | 3,723.66 | 3,723.66 | 3,722.50 | 3,722.50 | 450 |
| 14 Jul 2022 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | - |
| 13 Jul 2022 | 3,785.50 | 3,785.50 | 3,785.50 | 3,785.50 | 3,785.50 | - |
| 12 Jul 2022 | 3,801.00 | 3,818.00 | 3,801.00 | 3,809.50 | 3,809.50 | 914 |
| 11 Jul 2022 | 3,837.08 | 3,837.08 | 3,837.08 | 3,821.00 | 3,821.00 | 2 |
| 08 Jul 2022 | 3,914.00 | 3,914.00 | 3,905.00 | 3,916.00 | 3,916.00 | 80,206 |
| 07 Jul 2022 | 3,902.00 | 3,948.00 | 3,895.00 | 3,933.00 | 3,933.00 | 2,471 |
| 06 Jul 2022 | 3,868.00 | 3,907.00 | 3,868.00 | 3,871.00 | 3,871.00 | 821 |
| 05 Jul 2022 | 3,842.00 | 3,857.00 | 3,842.00 | 3,850.00 | 3,850.00 | 361 |
| 04 Jul 2022 | 3,836.64 | 3,836.64 | 3,836.64 | 3,844.50 | 3,844.50 | 20 |
| 01 Jul 2022 | 3,799.00 | 3,864.00 | 3,799.00 | 3,864.00 | 3,864.00 | 530 |
| 30 Jun 2022 | 3,794.00 | 3,794.00 | 3,794.00 | 3,820.50 | 3,820.50 | 1 |
| 29 Jun 2022 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | - |
| 28 Jun 2022 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | - |
| 27 Jun 2022 | 3,889.00 | 3,889.33 | 3,885.33 | 3,869.50 | 3,869.50 | 385 |
| 24 Jun 2022 | 3,855.50 | 3,855.50 | 3,855.50 | 3,855.50 | 3,855.50 | - |
| 23 Jun 2022 | 3,777.50 | 3,777.50 | 3,777.50 | 3,777.50 | 3,777.50 | - |
| 22 Jun 2022 | 3,746.00 | 3,746.00 | 3,723.00 | 3,742.50 | 3,742.50 | 3,462 |
| 21 Jun 2022 | 3,778.00 | 3,778.00 | 3,777.00 | 3,809.00 | 3,809.00 | 82 |
| 20 Jun 2022 | 3,759.50 | 3,759.50 | 3,759.50 | 3,759.50 | 3,759.50 | - |
| 17 Jun 2022 | 3,744.00 | 3,758.01 | 3,718.68 | 3,733.50 | 3,733.50 | 2,475 |
| 16 Jun 2022 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | - |
| 15 Jun 2022 | 3,840.32 | 3,840.32 | 3,840.32 | 3,844.50 | 3,844.50 | 16 |
| 14 Jun 2022 | 3,830.00 | 3,830.00 | 3,829.00 | 3,832.50 | 3,832.50 | 4,078 |
| 13 Jun 2022 | 3,746.80 | 3,746.80 | 3,746.80 | 3,714.00 | 3,714.00 | 17 |
| 10 Jun 2022 | 3,818.00 | 3,854.00 | 3,807.00 | 3,809.50 | 3,809.50 | 542 |
| 09 Jun 2022 | 3,853.00 | 3,933.00 | 3,849.00 | 3,815.00 | 3,815.00 | 2,737 |
| 08 Jun 2022 | 3,837.00 | 3,837.00 | 3,837.00 | 3,853.00 | 3,853.00 | 183 |
| 07 Jun 2022 | 3,765.00 | 3,769.00 | 3,755.00 | 3,759.00 | 3,759.00 | 465 |
| 06 Jun 2022 | 3,789.00 | 3,799.00 | 3,789.00 | 3,792.00 | 3,792.00 | 5,318 |
| 01 Jun 2022 | 3,766.00 | 3,766.00 | 3,727.00 | 3,729.00 | 3,729.00 | 2,345 |
| 31 May 2022 | 3,765.00 | 3,777.00 | 3,765.00 | 3,749.50 | 3,749.50 | 2,082 |
| 30 May 2022 | 3,709.00 | 3,714.00 | 3,709.00 | 3,711.00 | 3,711.00 | 2,014 |
| 27 May 2022 | 3,604.00 | 3,638.00 | 3,604.00 | 3,643.00 | 3,643.00 | 1,395 |
| 26 May 2022 | 3,515.00 | 3,547.00 | 3,506.00 | 3,613.00 | 3,613.00 | 7,443 |
| 25 May 2022 | 3,532.00 | 3,549.00 | 3,532.00 | 3,539.00 | 3,539.00 | 1,728 |
| 24 May 2022 | 3,562.00 | 3,568.00 | 3,562.00 | 3,535.50 | 3,535.50 | 2,227 |
| 23 May 2022 | 3,609.00 | 3,609.00 | 3,607.50 | 3,616.00 | 3,616.00 | 2,135 |
| 20 May 2022 | 3,655.68 | 3,655.68 | 3,655.68 | 3,625.50 | 3,625.50 | 4 |
| 19 May 2022 | 3,577.00 | 3,577.86 | 3,577.00 | 3,603.50 | 3,603.50 | 215 |
| 18 May 2022 | 3,699.32 | 3,699.32 | 3,699.32 | 3,651.50 | 3,651.50 | 8 |
| 17 May 2022 | 3,685.00 | 3,685.00 | 3,656.00 | 3,673.50 | 3,673.50 | 18,379 |
| 16 May 2022 | 3,648.00 | 3,657.00 | 3,645.00 | 3,647.50 | 3,647.50 | 2,166 |
| 13 May 2022 | 3,678.50 | 3,678.50 | 3,678.50 | 3,678.50 | 3,678.50 | - |
| 12 May 2022 | 3,588.00 | 3,588.00 | 3,582.00 | 3,603.00 | 3,603.00 | 7,307 |
| 11 May 2022 | 3,650.00 | 3,667.68 | 3,650.00 | 3,645.00 | 3,645.00 | 902 |
| 10 May 2022 | 3,636.00 | 3,651.72 | 3,635.00 | 3,600.50 | 3,600.50 | 2,035 |
| 09 May 2022 | 3,603.50 | 3,603.50 | 3,603.50 | 3,603.50 | 3,603.50 | - |
| 06 May 2022 | 3,742.84 | 3,742.84 | 3,703.28 | 3,714.00 | 3,714.00 | 26 |
| 05 May 2022 | 3,807.00 | 3,817.00 | 3,781.41 | 3,746.50 | 3,746.50 | 3,754 |
| 04 May 2022 | 3,777.00 | 3,784.68 | 3,762.82 | 3,765.00 | 3,765.00 | 1,571 |
| 03 May 2022 | 3,792.64 | 3,792.64 | 3,792.64 | 3,810.00 | 3,810.00 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
