Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.27 -0.34 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.96	45.43		45.43	72,619	+0.91(+2.05%)
Jan 28, 2022	44.03	44.52	43.98	44.52	11,028	+0.10(+0.23%)
Jan 27, 2022	44.62	44.62	44.25	44.42	11,587	-0.40(-0.89%)
Jan 26, 2022	45.36	45.37	44.67	44.81	11,631	-0.39(-0.87%)
Jan 25, 2022	45.00	45.31	44.70	45.21	13,833	-0.16(-0.35%)
Jan 24, 2022	45.16	45.38	44.58	45.37	41,793	-0.06(-0.12%)
Jan 21, 2022	45.83	45.88	45.41	45.42	22,929	-0.32(-0.70%)
Jan 20, 2022	46.20	46.44	45.74	45.74	31,207	-0.24(-0.53%)
Jan 19, 2022	46.40	46.41	45.99	45.99	75,978	-0.75(-1.61%)
Jan 18, 2022	46.82	46.88	46.67	46.74	5,614	-0.57(-1.21%)
Jan 14, 2022				47.31	0	+0.04(+0.08%)
Jan 13, 2022	47.79	47.79	47.24	47.27	4,255	-0.75(-1.55%)
Jan 12, 2022	48.05	48.13	47.85	48.02	14,823	+0.35(+0.73%)
Jan 11, 2022	47.40	47.67	47.22	47.67	9,131	+0.36(+0.76%)
Jan 10, 2022	47.33	47.33	46.77	47.31	17,075	-0.16(-0.35%)
Jan 07, 2022	47.39	47.52	47.16	47.48	9,812	-0.46(-0.95%)
Jan 06, 2022	47.87	47.97	47.83	47.93	5,755	-0.38(-0.78%)
Jan 05, 2022	48.74	48.86	48.31	48.31	2,705	-0.31(-0.64%)
Jan 04, 2022	48.49	48.67	48.44	48.62	8,500	+0.98(+2.05%)

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.