Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

75.71 +0.67 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.96	31.97	31.84	31.92	1,762,820	-0.22(-0.69%)
Nov 27, 2015	32.14	32.15	32.03	32.14	102,579	-0.08(-0.24%)
Nov 25, 2015	32.28	32.22	32.22	32.22	2,661,070	-0.19(-0.58%)
Nov 24, 2015	32.24	32.44	32.17	32.41	397,181	+0.09(+0.29%)
Nov 23, 2015	32.44	32.49	32.27	32.32	506,650	-0.17(-0.51%)
Nov 20, 2015	32.43	32.51	32.42	32.48	249,256	+0.13(+0.41%)
Nov 19, 2015	32.37	32.45	32.28	32.35	230,448	-0.19(-0.58%)
Nov 18, 2015	32.32	32.55	32.23	32.54	712,721	+0.22(+0.68%)
Nov 17, 2015	32.26	32.47	32.17	32.32	389,357	+0.09(+0.29%)
Nov 16, 2015	31.91	32.23	31.91	32.22	807,985	+0.52(+1.64%)
Nov 13, 2015	31.92	31.99	31.70	31.70	839,346	-0.13(-0.42%)
Nov 12, 2015	32.05	32.10	31.84	31.84	572,864	-0.48(-1.49%)
Nov 11, 2015	32.38	32.44	32.28	32.32	300,066	+0.10(+0.32%)
Nov 10, 2015	32.14	32.25	32.10	32.21	433,290	+0.31(+0.97%)
Nov 09, 2015	32.13	32.21	31.72	31.91	681,159	-0.10(-0.32%)
Nov 06, 2015	31.95	32.06	31.81	32.01	523,283	+0.27(+0.85%)
Nov 05, 2015	31.72	31.84	31.60	31.74	572,731	+0.30(+0.95%)
Nov 04, 2015	31.42	31.52	31.32	31.44	643,175	-0.04(-0.13%)
Nov 03, 2015	31.40	31.59	31.38	31.48	333,260	+0.02(+0.08%)

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.