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, 2023	48.57	48.99	48.53	48.99	17,722	+0.07(+0.14%)
Jan 30, 2023	48.92	49.08	48.91	48.92	14,872	-0.08(-0.16%)
Jan 27, 2023	48.85	49.06	48.75	48.99	7,327	+0.01(+0.03%)
Jan 26, 2023	48.92	49.00	48.78	48.98	2,502	+0.17(+0.35%)
Jan 25, 2023	48.58	48.81	48.58	48.81	16,692	+0.37(+0.75%)
Jan 24, 2023	48.37	48.51	48.37	48.44	869	+0.15(+0.31%)
Jan 23, 2023	48.26	48.29	48.17	48.29	1,853	+0.30(+0.63%)
Jan 20, 2023	47.76	47.99	47.76	47.99	2,309	+0.93(+1.98%)
Jan 19, 2023	46.99	47.16	46.97	47.06	11,264	-0.14(-0.29%)
Jan 18, 2023	47.43	47.46	47.20	47.20	4,647	+0.19(+0.41%)
Jan 17, 2023	46.99	47.09	46.88	47.01	2,432	+0.58(+1.24%)
Jan 13, 2023	46.12	46.43	46.12	46.43	9,858	-0.29(-0.62%)
Jan 12, 2023	46.76	46.76	46.47	46.72	5,402	-0.13(-0.28%)
Jan 11, 2023	46.74	46.85	46.60	46.85	92,577	+0.55(+1.19%)
Jan 10, 2023	46.15	46.30	46.15	46.30	1,227	+0.12(+0.26%)
Jan 09, 2023	46.37	46.59	46.17	46.18	162,168	-0.05(-0.11%)
Jan 06, 2023	46.00	46.27	46.00	46.22	2,553	+0.67(+1.48%)
Jan 05, 2023	45.60	45.76	45.55	45.55	5,608	-0.32(-0.69%)
Jan 04, 2023	45.67	46.01	45.64	45.87	113,063	+0.06(+0.13%)

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.