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 (%)
Sep 29, 2017	33.91	33.97	33.90	33.95	380,425	+0.02(+0.05%)
Sep 28, 2017	33.91	33.97	33.88	33.93	1,584,165	-0.08(-0.25%)
Sep 27, 2017		34.03	33.82	34.02	889,435	+0.26(+0.77%)
Sep 26, 2017	33.75	33.81	33.70	33.76	277,254	+0.16(+0.47%)
Sep 25, 2017	33.75	33.77	33.52	33.60	147,570	-0.03(-0.07%)
Sep 22, 2017	33.62	33.66	33.58	33.62	141,215	-0.12(-0.35%)
Sep 21, 2017	33.75	33.75	33.64	33.74	333,906	-0.07(-0.20%)
Sep 20, 2017	33.62	33.83	33.57	33.81	261,077	+0.23(+0.70%)
Sep 19, 2017	33.50	33.58	33.48	33.57	373,334	+0.19(+0.58%)
Sep 18, 2017	33.35	33.44	33.32	33.38	86,215	+0.18(+0.56%)
Sep 15, 2017	33.11	33.20	33.07	33.20	243,329	+0.15(+0.46%)
Sep 14, 2017	32.95	33.09	32.92	33.04	351,832	+0.00(+0.00%)
Sep 13, 2017	32.89	33.05	32.89	33.04	3,750,266	+0.07(+0.20%)
Sep 12, 2017	32.92	32.99	32.88	32.98	253,088	+0.23(+0.72%)
Sep 11, 2017	32.59	32.76	32.59	32.74	291,508	+0.68(+2.12%)
Sep 08, 2017	32.06	32.16	32.01	32.06	370,598	-0.13(-0.39%)
Sep 07, 2017	32.31	32.36	32.10	32.19	159,166	-0.02(-0.05%)
Sep 06, 2017	32.12	32.27	32.06	32.21	8,943,691	+0.28(+0.87%)
Sep 05, 2017	32.08	32.11	31.78	31.93	7,136,707	-0.60(-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.