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

52 Week High Feb 27, 2026

5,466 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Feb 27, 2026

5,466 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	5,205	5,211	5,146	5,146	-114	-2.17%	180

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	5,222	5,267	5,222	5,260	+38	+0.73%	2,217
Mar 17, 2026	5,295	5,295	5,222	5,222	+25	+0.48%	77
Mar 16, 2026	5,213	5,213	5,197	5,197	-1	-0.02%	373
Mar 13, 2026	5,172	5,233	5,172	5,198	-6	-0.12%	3,953
Mar 12, 2026	5,295	5,295	5,188	5,204	-91	-1.72%	5,470
Mar 11, 2026	5,262	5,324	5,262	5,295	+43	+0.82%	154
Mar 10, 2026	5,340	5,340	5,175	5,252	+37	+0.71%	127
Mar 9, 2026	5,162	5,215	5,155	5,215	-47	-0.89%	109
Mar 6, 2026	5,213	5,262	5,180	5,262	+49	+0.94%	574
Mar 5, 2026	5,395	5,395	5,210	5,213	+17	+0.33%	685
Mar 4, 2026	5,397	5,397	5,188	5,196	-226	-4.17%	57,503
Mar 3, 2026	5,330	5,422	5,285	5,422	+13	+0.24%	5,167
Mar 2, 2026	5,425	5,425	5,386	5,409	-56	-1.02%	88
Feb 27, 2026	5,326	5,466	5,326	5,465	+40	+0.74%	99
Feb 26, 2026	5,396	5,430	5,396	5,425	+25	+0.46%	147
Feb 25, 2026	5,360	5,410	5,360	5,400	+49	+0.92%	207
Feb 24, 2026	5,350	5,362	5,320	5,351	+20	+0.38%	45
Feb 20, 2026	5,396	5,396	5,327	5,331	-65	-1.20%	216
Feb 19, 2026	5,410	5,410	5,328	5,396	+41	+0.77%	169
Feb 18, 2026	5,390	5,390	5,327	5,355	+65	+1.23%	590