Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.65 +0.12 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.52	30.54	30.26	30.54	1,077,027	-0.27(-0.88%)
Jan 30, 2017	31.02	31.02	30.68	30.81	471,855	-0.46(-1.47%)
Jan 27, 2017	31.33	31.44	31.25	31.27	407,325	-0.09(-0.29%)
Jan 26, 2017	31.41	31.51	31.36	31.36	1,231,572	+0.42(+1.35%)
Jan 25, 2017	30.96	31.07	30.91	30.94	645,376	+0.15(+0.48%)
Jan 24, 2017	30.51	30.85	30.46	30.79	637,929	+0.24(+0.78%)
Jan 23, 2017	30.59	30.69	30.37	30.55	1,192,714	-0.34(-1.09%)
Jan 20, 2017	31.05	31.14	30.80	30.89	899,694	+0.09(+0.29%)
Jan 19, 2017	30.93	31.00	30.73	30.80	768,666	+0.05(+0.16%)
Jan 18, 2017	30.46	30.76	30.40	30.75	366,827	+0.43(+1.43%)
Jan 17, 2017	30.36	30.48	30.26	30.32	475,731	-0.86(-2.76%)
Jan 13, 2017		31.18	31.18	31.18	0	+0.19(+0.61%)
Jan 12, 2017	30.90	31.00	30.59	30.99	1,327,109	-0.28(-0.89%)
Jan 11, 2017	31.30	31.51	30.92	31.27	1,276,792	+0.16(+0.50%)
Jan 10, 2017	31.16	31.26	31.08	31.11	464,922	-0.21(-0.68%)
Jan 09, 2017	31.37	31.43	31.27	31.32	296,094	-0.23(-0.73%)
Jan 06, 2017	31.41	31.61	31.34	31.55	760,440	+0.34(+1.10%)
Jan 05, 2017	31.27	31.35	31.10	31.21	1,024,545	-0.30(-0.96%)
Jan 04, 2017	31.30	31.52	31.27	31.51	740,459	+0.57(+1.85%)

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.