2849 Global X Morningstar Japan High Dividend ESG ETF - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 9, 2025	4,444	4,537	4,444	4,516	+69	+1.55%	145

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 8, 2025	4,459	4,459	4,423	4,447	-24	-0.54%	121
May 7, 2025	4,449	4,471	4,448	4,471	+61	+1.38%	99
May 2, 2025	4,430	4,430	4,410	4,410	+30	+0.68%	104
May 1, 2025	4,380	4,380	4,340	4,380	+20	+0.46%	152
Apr 30, 2025	4,360	4,370	4,355	4,360	+20	+0.46%	384
Apr 28, 2025	4,365	4,365	4,340	4,340	+30	+0.70%	143
Apr 25, 2025	4,300	4,335	4,285	4,310	+40	+0.94%	57
Apr 24, 2025	4,315	4,330	4,270	4,270	-55	-1.27%	35
Apr 23, 2025	4,340	4,345	4,315	4,325	-15	-0.35%	3,246
Apr 22, 2025	4,320	4,340	4,320	4,340	+20	+0.46%	1,337
Apr 21, 2025	4,360	4,360	4,320	4,320	-40	-0.92%	83
Apr 18, 2025	4,340	4,360	4,340	4,360	+35	+0.81%	782
Apr 17, 2025	4,290	4,325	4,290	4,325	+35	+0.82%	77
Apr 16, 2025	4,335	4,335	4,275	4,290	-10	-0.23%	117
Apr 15, 2025	4,300	4,305	4,290	4,300	+35	+0.82%	232
Apr 14, 2025	4,280	4,285	4,265	4,265	+40	+0.95%	1,842
Apr 11, 2025	4,320	4,320	4,140	4,225	-25	-0.59%	2,013
Apr 10, 2025	4,360	4,360	4,250	4,250	+155	+3.79%	864
Apr 9, 2025	4,220	4,220	4,065	4,095	-55	-1.33%	7,021
Apr 8, 2025	4,115	4,190	4,115	4,150	+135	+3.36%	1,002

Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

Latest Price

Daily Price