Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

72.51 -0.22 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.95	33.01	32.94	32.99	391,491	+0.02(+0.05%)
Sep 28, 2017	32.95	33.01	32.92	32.97	1,630,246	-0.08(-0.25%)
Sep 27, 2017		33.07	32.87	33.05	915,307	+0.25(+0.77%)
Sep 26, 2017	32.79	32.85	32.75	32.80	285,318	+0.15(+0.47%)
Sep 25, 2017	32.79	32.82	32.57	32.65	151,863	-0.02(-0.07%)
Sep 22, 2017	32.67	32.71	32.63	32.67	145,323	-0.11(-0.35%)
Sep 21, 2017	32.79	32.80	32.69	32.79	343,619	-0.07(-0.20%)
Sep 20, 2017	32.67	32.88	32.62	32.85	268,671	+0.23(+0.70%)
Sep 19, 2017	32.55	32.63	32.53	32.62	384,193	+0.19(+0.58%)
Sep 18, 2017	32.41	32.49	32.38	32.44	88,723	+0.18(+0.56%)
Sep 15, 2017	32.18	32.26	32.13	32.26	250,407	+0.15(+0.46%)
Sep 14, 2017	32.02	32.15	31.99	32.11	362,066	+0.00(+0.00%)
Sep 13, 2017	31.96	32.12	31.96	32.11	3,859,353	+0.07(+0.20%)
Sep 12, 2017	31.99	32.06	31.95	32.05	260,450	+0.23(+0.72%)
Sep 11, 2017	31.67	31.83	31.67	31.82	299,987	+0.66(+2.12%)
Sep 08, 2017	31.15	31.25	31.10	31.16	381,378	-0.12(-0.39%)
Sep 07, 2017	31.39	31.44	31.19	31.28	163,796	-0.02(-0.05%)
Sep 06, 2017	31.22	31.36	31.16	31.30	9,203,845	+0.27(+0.87%)
Sep 05, 2017	31.17	31.20	30.88	31.03	7,344,300	-0.59(-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.