Xmsci Japan $ More Historical Data - XMUJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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
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
Apr 16 2024	41.94	-0.82	-1.92%	41.94	41.94	41.94	0
Apr 15 2024	42.76	0.35	0.83%	42.87	43.10	42.67	34
Apr 12 2024	42.41	-0.09	-0.21%	42.41	42.41	42.41	0
Apr 11 2024	42.50	0.12	0.28%	42.65	43.215	42.38	2,390
Apr 10 2024	42.38	-0.18	-0.41%	42.66	43.085	42.205	94
Apr 09 2024	42.555	-0.16	-0.36%	42.84	42.895	42.50	184
Apr 08 2024	42.71	0.43	1.02%	42.53	42.71	42.46	16,498
Apr 05 2024	42.28	-0.44	-1.02%	42.03	42.87	41.97	336
Apr 04 2024	42.715	0.07	0.15%	42.60	43.075	42.545	194
Apr 03 2024	42.65	0.50	1.19%	42.24	42.965	42.18	247
Apr 02 2024	42.15	-0.86	-1.99%	42.31	42.425	41.805	10,701
Mar 28 2024	43.005	0.02	0.05%	43.005	43.005	43.005	0
Mar 27 2024	42.985	-0.19	-0.44%	42.98	43.065	42.89	2,179
Mar 26 2024	43.175	0.27	0.63%	43.19	43.19	43.15	100
Mar 25 2024	42.905	-0.39	-0.89%	42.85	42.93	42.685	325
Mar 22 2024	43.29	-0.04	-0.09%	43.33	43.335	43.23	23,614
Mar 21 2024	43.33	0.50	1.18%	43.19	43.36	43.075	3,207
Mar 20 2024	42.825	0.27	0.62%	42.88	43.02	42.77	220
Mar 19 2024	42.56	0.68	1.62%	42.23	42.57	42.11	3,293
Mar 18 2024	41.88	0.75	1.81%	41.88	41.88	41.88	0
Mar 15 2024	41.135	0.45	1.11%	41.13	41.305	41.095	2,504
Mar 14 2024	40.685	0.01	0.01%	40.95	41.355	40.645	2,688
Mar 13 2024	40.68	-0.28	-0.68%	40.67	40.765	40.55	3,505
Mar 12 2024	40.96	0.33	0.81%	41.01	41.01	40.955	420
Mar 11 2024	40.63	-1.16	-2.76%	40.63	40.63	40.63	340

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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