Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.61 -0.53 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.67	21.69	21.58	21.62	38,409	-0.24(-1.09%)
Mar 27, 2013	22.37	22.37	21.66	21.86	38,871	+0.09(+0.39%)
Mar 26, 2013	21.60	21.78	21.59	21.78	28,083	+0.38(+1.77%)
Mar 25, 2013	22.50	22.50	21.23	21.40	57,207	-0.32(-1.46%)
Mar 22, 2013	21.75	23.20	21.57	21.71	43,937	+0.10(+0.48%)
Mar 21, 2013	21.89	21.89	21.61	21.61	16,819	-0.32(-1.45%)
Mar 20, 2013	21.77	22.01	21.66	21.93	30,900	+0.37(+1.73%)
Mar 19, 2013	21.58	21.78	21.42	21.56	17,673	+0.08(+0.39%)
Mar 18, 2013	21.20	21.60	21.20	21.47	13,610	-0.14(-0.64%)
Mar 15, 2013	21.78	22.32	21.52	21.61	150,900	+0.00(+0.00%)
Mar 14, 2013	21.62	21.69	21.44	21.61	48,859	+0.23(+1.10%)
Mar 13, 2013	21.13	21.50	21.13	21.38	18,249	+0.09(+0.42%)
Mar 12, 2013	21.39	21.46	21.29	21.29	32,943	-0.34(-1.56%)
Mar 11, 2013	21.37	21.80	21.29	21.62	247,280	+0.35(+1.62%)
Mar 08, 2013	21.32	21.39	21.21	21.28	37,792	+0.29(+1.39%)
Mar 07, 2013	20.90	24.11	20.85	20.99	13,388	-0.06(-0.27%)
Mar 06, 2013	20.86	21.04	20.55	21.04	11,136	+0.43(+2.08%)
Mar 05, 2013	20.69	20.69	20.59	20.62	23,017	+0.08(+0.37%)
Mar 04, 2013	20.53	20.56	20.49	20.54	10,153	+0.07(+0.36%)

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.