Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

75.04 +0.77 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.24	36.27	35.74	35.74	464,971	-0.54(-1.50%)
Feb 27, 2018	36.57	36.74	36.28	36.28	376,917	-0.36(-0.98%)
Feb 26, 2018	36.40	36.64	36.30	36.64	177,905	+0.54(+1.51%)
Feb 23, 2018	35.87	36.11	35.75	36.10	334,451	+0.59(+1.65%)
Feb 22, 2018			35.48	35.51	318,689	-0.21(-0.59%)
Feb 21, 2018	35.96	36.18	35.72	35.72	243,985	-0.21(-0.58%)
Feb 20, 2018	35.97	36.18	35.87	35.93	280,845	+0.08(+0.21%)
Feb 16, 2018		35.86	35.86	35.86	0	+0.62(+1.76%)
Feb 15, 2018	35.43	35.47	35.15	35.24	1,931,781	-0.14(-0.40%)
Feb 14, 2018	34.67	35.40	34.61	35.38	1,826,667	+0.27(+0.76%)
Feb 13, 2018	34.84	35.19	34.79	35.11	1,804,337	-0.75(-2.08%)
Feb 12, 2018	35.61	36.01	35.40	35.86	1,145,097	+0.58(+1.64%)
Feb 09, 2018	35.60	35.65	34.10	35.28	504,361	+0.39(+1.11%)
Feb 08, 2018		36.24	34.84	34.89	810,628	-1.35(-3.72%)
Feb 07, 2018	36.25	36.66	36.16	36.24	539,423	-0.32(-0.87%)
Feb 06, 2018	35.81	36.65	35.58	36.56	614,842	+0.60(+1.65%)
Feb 05, 2018	36.84	37.18	35.60	35.97	1,650,046	-1.63(-4.33%)
Feb 02, 2018	38.05	38.09	37.59	37.59	378,632	-0.31(-0.82%)

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.