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 (%)
May 29, 2015	33.92	34.02	33.76	34.02	1,102,915	-0.15(-0.45%)
May 28, 2015	34.03	34.19	34.01	34.18	284,449	-0.02(-0.04%)
May 27, 2015	34.07	34.22	34.04	34.19	418,461	+0.38(+1.13%)
May 26, 2015	34.06	34.06	33.68	33.81	340,298	-0.01(-0.02%)
May 22, 2015	33.68	33.82	33.82	33.82	2,211,930	+0.11(+0.32%)
May 21, 2015	33.65	33.75	33.55	33.71	448,227	+0.01(+0.02%)
May 20, 2015	33.61	33.73	33.50	33.70	271,246	+0.13(+0.39%)
May 19, 2015	33.45	33.65	33.45	33.57	420,744	+0.20(+0.60%)
May 18, 2015	33.24	33.41	33.19	33.37	392,433	+0.45(+1.37%)
May 15, 2015	32.94	32.96	32.77	32.92	149,868	+0.31(+0.94%)
May 14, 2015	32.45	32.68	32.40	32.62	263,598	+0.07(+0.21%)
May 13, 2015	32.65	32.78	32.43	32.55	184,972	+0.08(+0.24%)
May 12, 2015	32.53	32.55	32.39	32.47	166,411	-0.12(-0.38%)
May 11, 2015	32.69	32.69	32.56	32.59	257,359	-0.41(-1.23%)
May 08, 2015	32.75	33.03	32.71	33.00	222,699	+0.77(+2.37%)
May 07, 2015	31.97	32.24	31.86	32.23	262,537	+0.15(+0.48%)
May 06, 2015	32.29	32.35	31.88	32.08	353,955	-0.14(-0.43%)
May 05, 2015	32.75	32.83	32.17	32.22	419,924	-0.70(-2.14%)
May 04, 2015	32.91	32.94	32.77	32.92	434,493	+0.09(+0.28%)

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.