Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

75.50 +0.75 (+1.00%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.49	33.93	33.10	33.91	511,839	-0.60(-1.73%)
Feb 27, 2020	35.05	35.49	34.51	34.51	299,445	-1.45(-4.04%)
Feb 26, 2020	36.06	36.37	35.82	35.96	659,844	+0.32(+0.90%)
Feb 25, 2020	36.34	36.37	35.45	35.64	889,589	-0.28(-0.77%)
Feb 24, 2020	35.91	36.25	35.80	35.91	348,261	-1.51(-4.03%)
Feb 21, 2020	37.61	37.61	37.33	37.42	255,359	-0.45(-1.18%)
Feb 20, 2020	37.89	37.97	37.51	37.87	401,100	+0.02(+0.05%)
Feb 19, 2020	37.82	38.00	37.82	37.85	344,305	+0.37(+0.98%)
Feb 18, 2020	37.51	37.63	37.43	37.48	353,129	-0.44(-1.15%)
Feb 14, 2020	38.08	38.08	37.92	37.92	87,436	-0.34(-0.89%)
Feb 13, 2020	38.28	38.44	38.24	38.26	285,924	-0.42(-1.08%)
Feb 12, 2020	38.68	38.75	38.67	38.68	158,156	-0.07(-0.18%)
Feb 11, 2020	38.83	38.97	38.72	38.75	56,665	+0.20(+0.51%)
Feb 10, 2020	38.40	38.60	38.40	38.56	141,797	-0.05(-0.14%)
Feb 07, 2020	38.75	38.79	38.61	38.61	187,427	-0.44(-1.12%)
Feb 06, 2020	38.97	39.06	38.88	39.05	164,040	+0.27(+0.69%)
Feb 05, 2020	38.68	38.79	38.55	38.78	292,450	+0.50(+1.30%)
Feb 04, 2020	38.11	38.32	38.11	38.28	130,061	+0.80(+2.14%)

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.