Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.17 -0.34 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	74.83	75.08	74.77	74.85	48,515	-0.29(-0.39%)
Mar 27, 2024	74.99	75.21	74.81	75.14	8,535	+0.21(+0.28%)
Mar 26, 2024	75.03	75.20	74.93	74.93	6,875	+0.35(+0.47%)
Mar 25, 2024	74.39	74.72	74.36	74.58	8,332	-0.63(-0.84%)
Mar 22, 2024	75.48	75.48	75.21	75.21	10,746	-0.35(-0.46%)
Mar 21, 2024	75.25	75.56	75.25	75.56	80,310	+0.67(+0.89%)
Mar 20, 2024	74.61	74.91	74.34	74.89	14,380	+0.86(+1.16%)
Mar 19, 2024	73.65	74.26	73.53	74.03	85,406	+1.01(+1.38%)
Mar 18, 2024	72.70	73.04	72.54	73.02	9,766	+1.40(+1.95%)
Mar 15, 2024	71.58	71.81	71.44	71.62	11,731	+0.71(+1.00%)
Mar 14, 2024	71.14	71.14	70.67	70.91	12,144	-0.08(-0.11%)
Mar 13, 2024	70.79	71.03	70.75	70.99	56,124	-0.54(-0.75%)
Mar 12, 2024	71.09	71.64	70.91	71.53	30,064	+0.88(+1.25%)
Mar 11, 2024	70.95	70.95	70.54	70.65	18,582	-1.80(-2.48%)
Mar 08, 2024	72.78	73.03	72.29	72.45	31,327	-0.58(-0.79%)
Mar 07, 2024	72.88	73.23	72.81	73.03	78,767	-0.69(-0.94%)
Mar 06, 2024	73.54	73.92	73.42	73.72	16,672	+0.88(+1.21%)
Mar 05, 2024	73.03	73.20	72.67	72.84	22,542	+0.07(+0.10%)
Mar 04, 2024	72.79	72.89	72.56	72.77	37,207	-0.09(-0.12%)

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.