Xmsci Japan $ More Historical Data - XMUJ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci Japan $ (XMUJ)
Xmsci Japan $ (XMUJ) Historical

XMUJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	45.965	-0.05	-0.11%	45.96	46.10	45.89	1,428
Jul 12 2024	46.015	-0.10	-0.21%	45.91	46.025	45.675	8,873
Jul 11 2024	46.11	-0.77	-1.63%	46.21	46.26	46.035	11,307
Jul 10 2024	46.875	0.92	2.01%	46.43	46.895	46.31	446
Jul 09 2024	45.95	0.23	0.49%	46.06	46.115	45.90	760
Jul 08 2024	45.725	0.01	0.01%	45.57	45.78	45.525	2,084
Jul 05 2024	45.72	-0.25	-0.53%	45.78	45.93	45.685	3,171
Jul 04 2024	45.965	0.39	0.84%	45.97	46.015	45.90	1,403
Jul 03 2024	45.58	0.41	0.91%	45.49	45.66	45.32	11,270
Jul 02 2024	45.17	0.60	1.35%	45.02	45.17	44.985	546
Jul 01 2024	44.57	-0.25	-0.56%	44.60	44.825	44.49	6,651
Jun 28 2024	44.82	0.61	1.38%	44.35	44.82	44.32	751
Jun 27 2024	44.21	0.17	0.39%	44.03	44.335	43.695	5,001
Jun 26 2024	44.04	0.19	0.43%	44.00	44.165	43.885	4,041
Jun 25 2024	43.85	0.48	1.11%	43.90	43.90	43.625	778
Jun 24 2024	43.37	0.50	1.18%	43.14	43.385	43.075	420
Jun 21 2024	42.865	-0.04	-0.09%	42.865	42.865	42.865	0
Jun 20 2024	42.905	0.23	0.54%	42.85	43.00	42.795	954
Jun 19 2024	42.675	-0.01	-0.02%	42.675	42.675	42.675	0
Jun 18 2024	42.685	0.16	0.39%	42.685	42.685	42.685	0
Jun 17 2024	42.52	-0.40	-0.93%	42.47	42.55	42.345	2,981
Jun 14 2024	42.92	0.20	0.48%	42.76	42.99	42.66	1,193
Jun 13 2024	42.715	-0.85	-1.94%	42.98	42.995	42.67	353
Jun 12 2024	43.56	0.13	0.29%	43.40	43.675	43.035	2,860
Jun 11 2024	43.435	-0.45	-1.01%	43.79	43.79	43.32	456
Jun 10 2024	43.88	0.43	0.99%	43.88	43.88	43.88	649,750
Jun 07 2024	43.45	-0.01	-0.02%	43.45	43.45	43.45	860,000
Jun 06 2024	43.46	0.07	0.16%	43.46	43.46	43.46	1,155,000
Jun 05 2024	43.39	0.15	0.35%	43.19	43.53	43.105	4
Jun 04 2024	43.24	-0.41	-0.94%	43.36	43.485	43.20	108
Jun 03 2024	43.65	0.23	0.53%	43.86	43.905	43.60	951
May 31 2024	43.42	0.47	1.09%	43.40	43.675	43.31	1,542
May 30 2024	42.95	0.19	0.43%	42.72	43.025	42.695	828
May 29 2024	42.765	-0.74	-1.69%	42.765	42.765	42.765	0
May 28 2024	43.50	0.35	0.81%	43.49	43.53	43.385	1,906
May 24 2024	43.15	0.19	0.44%	42.99	43.765	42.945	5,913
May 23 2024	42.96	0.12	0.28%	43.26	43.355	42.835	6,490
May 22 2024	42.84	-0.32	-0.73%	42.76	42.89	42.735	27
May 21 2024	43.155	-0.31	-0.70%	43.30	43.30	42.99	6,376
May 20 2024	43.46	0.58	1.35%	43.37	43.485	43.305	240
May 17 2024	42.88	0.09	0.20%	42.97	43.08	42.845	1,786
May 16 2024	42.795	0.03	0.07%	42.80	42.99	42.605	134
May 15 2024	42.765	0.14	0.33%	42.66	43.07	42.555	6,712
May 14 2024	42.625	0.23	0.53%	42.52	42.71	42.435	500
May 13 2024	42.40	-0.08	-0.19%	42.40	42.40	42.40	0
May 10 2024	42.48	0.01	0.02%	42.65	42.65	42.395	4,246
May 09 2024	42.47	0.07	0.17%	42.24	42.475	42.11	1,101
May 08 2024	42.40	-0.33	-0.77%	42.28	42.40	42.185	555
May 07 2024	42.73	0.45	1.06%	43.05	43.05	42.63	2,581
May 03 2024	42.28	0.29	0.69%	42.18	42.28	42.15	353
May 02 2024	41.99	-0.41	-0.96%	42.56	42.56	41.99	2,754
May 01 2024	42.395	-0.26	-0.61%	42.395	42.395	42.395	0
Apr 30 2024	42.655	0.31	0.74%	42.80	42.96	42.52	5,215
Apr 29 2024	42.34	0.12	0.28%	42.35	42.475	42.25	2,537
Apr 26 2024	42.22	0.89	2.15%	41.84	42.235	41.68	7,405
Apr 25 2024	41.33	-0.53	-1.27%	41.47	41.815	41.075	15,416
Apr 24 2024	41.86	0.17	0.42%	42.19	42.19	41.84	4,773
Apr 23 2024	41.685	0.33	0.80%	41.47	41.695	41.46	952
Apr 22 2024	41.355	0.06	0.16%	41.23	41.465	41.205	416
Apr 19 2024	41.29	-0.32	-0.76%	41.29	41.29	41.29	0
Apr 18 2024	41.605	0.12	0.29%	41.40	41.65	41.355	100
Apr 17 2024	41.485	-0.46	-1.08%	41.43	41.685	41.415	133

Universal Global Hub (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions