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 29, 2016	29.03	29.42	28.95	29.37	978,853	+1.24(+4.40%)
Jan 28, 2016	28.26	28.30	27.90	28.13	1,665,619	+0.07(+0.26%)
Jan 27, 2016	28.21	28.57	27.92	28.06	318,622	+0.10(+0.35%)
Jan 26, 2016	27.71	28.02	27.64	27.96	518,116	+0.41(+1.50%)
Jan 25, 2016	27.84	28.00	27.54	27.55	558,451	-0.70(-2.46%)
Jan 22, 2016	27.69	28.33	27.61	28.25	687,585	+1.56(+5.85%)
Jan 21, 2016	26.33	26.97	26.15	26.69	1,090,977	+0.04(+0.15%)
Jan 20, 2016	26.74	26.86	25.97	26.65	1,928,464	-1.22(-4.38%)
Jan 19, 2016	28.14	28.21	27.57	27.87	1,020,562	+0.36(+1.32%)
Jan 15, 2016	27.50	27.50	27.50	27.50	1,407,892	-1.10(-3.84%)
Jan 14, 2016	28.30	28.79	28.05	28.60	552,913	+0.41(+1.46%)
Jan 13, 2016	28.90	28.93	28.09	28.19	902,254	-0.27(-0.94%)
Jan 12, 2016	28.55	28.64	28.13	28.46	538,284	-0.12(-0.42%)
Jan 11, 2016	28.76	28.79	28.13	28.58	500,013	+0.26(+0.91%)
Jan 08, 2016	29.02	29.09	28.29	28.32	1,080,125	-0.64(-2.20%)
Jan 07, 2016	29.06	29.34	28.90	28.96	589,185	-0.70(-2.34%)
Jan 06, 2016	29.61	29.78	29.48	29.65	1,746,734	-0.68(-2.24%)
Jan 05, 2016	30.30	30.42	30.14	30.33	714,095	+0.27(+0.91%)

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.