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 (%)
Dec 31, 2018	31.69	31.74	31.31	31.48	623,190	-0.23(-0.74%)
Dec 28, 2018	31.78	31.89	31.58	31.71	308,481	-0.17(-0.54%)
Dec 27, 2018	31.20	31.89	30.98	31.89	317,548	+0.48(+1.52%)
Dec 26, 2018	30.96	31.58	30.61	31.41	5,332,816	+0.85(+2.78%)
Dec 24, 2018	30.77	31.03	30.47	30.56	243,902	-0.68(-2.17%)
Dec 21, 2018	31.43	31.75	31.20	31.23	300,063	-0.98(-3.04%)
Dec 20, 2018	32.33	32.51	31.89	32.21	535,931	-0.55(-1.69%)
Dec 19, 2018	33.11	33.44	32.56	32.77	374,634	-0.50(-1.51%)
Dec 18, 2018	33.39	33.52	33.17	33.27	542,810	+0.00(+0.00%)
Dec 17, 2018	33.63	33.63	33.08	33.27	4,774,931	-0.44(-1.30%)
Dec 14, 2018	33.78	33.93	33.67	33.71	171,296	-0.43(-1.26%)
Dec 13, 2018	34.25	34.33	34.10	34.14	286,797	+0.02(+0.05%)
Dec 12, 2018	34.27	34.40	34.11	34.12	70,216	+0.35(+1.04%)
Dec 11, 2018	33.91	33.99	33.55	33.77	252,466	+0.01(+0.03%)
Dec 10, 2018	33.71	33.88	33.25	33.76	142,048	-0.02(-0.05%)
Dec 07, 2018	34.12	34.29	33.72	33.78	340,845	-0.30(-0.88%)
Dec 06, 2018	33.67	34.13	33.30	34.08	457,387	-0.07(-0.20%)
Dec 04, 2018	34.96	35.03	34.15	34.15	224,433	-1.60(-4.49%)

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.