Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

76.02 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.54	28.67	28.32	28.38	148,415	-0.67(-2.29%)
Jan 29, 2015	28.77	29.09	28.67	29.05	212,601	+0.48(+1.69%)
Jan 28, 2015	29.03	29.03	28.52	28.57	286,966	-0.15(-0.53%)
Jan 27, 2015	28.67	28.86	28.56	28.72	345,197	-0.15(-0.53%)
Jan 26, 2015	28.67	28.89	28.64	28.87	231,056	+0.56(+1.97%)
Jan 23, 2015	28.52	28.52	28.31	28.31	474,209	-0.32(-1.12%)
Jan 22, 2015	28.18	28.65	28.03	28.64	301,310	+0.31(+1.08%)
Jan 21, 2015	28.12	28.37	27.95	28.33	743,585	-0.15(-0.51%)
Jan 20, 2015	28.57	28.61	28.31	28.47	279,397	+0.41(+1.47%)
Jan 16, 2015	27.70	28.07	27.64	28.06	198,741	+0.64(+2.32%)
Jan 15, 2015	27.88	27.93	27.40	27.43	298,458	+0.02(+0.06%)
Jan 14, 2015	27.23	27.64	27.13	27.41	1,568,581	-0.31(-1.10%)
Jan 13, 2015	28.04	28.19	27.46	27.72	140,798	+0.11(+0.42%)
Jan 12, 2015	27.72	27.73	27.40	27.60	135,434	-0.08(-0.30%)
Jan 09, 2015	28.18	28.21	27.64	27.69	291,580	-0.57(-2.00%)
Jan 08, 2015	28.06	28.33	28.06	28.25	208,307	+0.47(+1.68%)
Jan 07, 2015	27.92	28.04	27.74	27.79	458,276	+0.51(+1.85%)
Jan 06, 2015	27.69	27.69	27.01	27.28	159,782	-0.61(-2.20%)
Jan 05, 2015	28.11	28.15	27.85	27.89	137,890	-0.61(-2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.