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, 2023	49.23	49.28	48.98	49.13	56,698	-0.08(-0.16%)
Feb 27, 2023	49.22	49.23	49.12	49.21	5,520	+0.36(+0.74%)
Feb 24, 2023	48.79	48.85	48.69	48.85	5,684	-0.09(-0.18%)
Feb 23, 2023	48.81	48.95	48.66	48.93	3,225	+0.37(+0.76%)
Feb 22, 2023	48.73	48.73	48.47	48.57	8,093	-0.34(-0.70%)
Feb 21, 2023	49.18	49.24	48.90	48.91	10,079	-0.31(-0.64%)
Feb 17, 2023	49.06	49.22	49.06	49.22	210,711	+0.10(+0.21%)
Feb 16, 2023	49.10	49.27	49.08	49.12	24,648	-0.22(-0.44%)
Feb 15, 2023	49.10	49.35	49.10	49.34	11,479	-0.05(-0.09%)
Feb 14, 2023	49.26	49.46	49.18	49.38	3,214	+0.02(+0.04%)
Feb 13, 2023	49.02	49.37	49.02	49.36	5,655	+0.26(+0.53%)
Feb 10, 2023	48.96	49.10	48.90	49.10	9,517	+0.22(+0.44%)
Feb 09, 2023	49.17	49.17	48.89	48.89	80,050	+0.18(+0.38%)
Feb 08, 2023	48.87	48.92	48.63	48.70	8,784	-0.44(-0.89%)
Feb 07, 2023	48.76	49.14	48.68	49.14	16,571	+0.19(+0.38%)
Feb 06, 2023	48.96	48.97	48.81	48.95	8,681	+0.09(+0.18%)
Feb 03, 2023	48.75	48.97	48.71	48.87	16,271	+0.35(+0.71%)
Feb 02, 2023	48.50	48.56	48.37	48.52	11,337	-0.13(-0.26%)

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.