Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

70.27 -3.16 (-4.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.27	34.55	34.27	34.52	256,635	+0.15(+0.43%)
Sep 27, 2019	34.54	34.57	34.28	34.37	171,309	-0.44(-1.27%)
Sep 26, 2019	34.83	34.85	34.70	34.81	43,736	+0.10(+0.30%)
Sep 25, 2019	34.49	34.73	34.36	34.71	151,841	+0.33(+0.96%)
Sep 24, 2019	34.78	34.79	34.36	34.38	265,203	-0.04(-0.13%)
Sep 23, 2019	34.38	34.49	34.34	34.42	73,582	-0.06(-0.18%)
Sep 20, 2019	34.67	34.74	34.48	34.48	60,448	-0.22(-0.62%)
Sep 19, 2019	34.69	34.84	34.69	34.70	102,932	+0.15(+0.43%)
Sep 18, 2019	34.43	34.56	34.34	34.55	47,186	+0.01(+0.02%)
Sep 17, 2019	34.38	34.55	34.38	34.54	182,432	+0.13(+0.39%)
Sep 16, 2019	34.40	34.51	34.38	34.41	39,314	-0.20(-0.59%)
Sep 13, 2019	34.51	34.66	34.48	34.61	429,138	+0.40(+1.17%)
Sep 12, 2019	34.10	34.26	34.00	34.21	160,755	+0.32(+0.95%)
Sep 11, 2019	33.88	33.89	33.78	33.89	110,551	+0.40(+1.19%)
Sep 10, 2019	33.37	33.50	33.32	33.50	47,122	+0.16(+0.47%)
Sep 09, 2019	33.28	33.34	33.22	33.34	105,271	+0.32(+0.97%)
Sep 06, 2019	32.93	33.04	32.86	33.02	153,082	+0.06(+0.18%)
Sep 05, 2019	32.84	33.06	32.84	32.96	354,676	+0.45(+1.39%)
Sep 04, 2019	32.39	32.52	32.36	32.51	119,360	+0.29(+0.92%)

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.