Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.86 +0.53 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.60	45.65	45.47	45.47	4,107	+0.23(+0.50%)
May 27, 2021	45.13	45.25	45.11	45.25	1,971	+0.29(+0.64%)
May 26, 2021	44.85	44.98	44.81	44.96	2,772	+0.31(+0.69%)
May 25, 2021	44.90	44.90	44.65	44.65	1,382	-0.16(-0.35%)
May 24, 2021	44.87	44.87	44.77	44.81	843	+0.20(+0.45%)
May 21, 2021	44.57	44.67	44.45	44.61	1,619	+0.27(+0.60%)
May 20, 2021	44.22	44.47	44.22	44.34	6,917	+0.20(+0.46%)
May 19, 2021	43.86	44.17	43.85	44.14	4,211	-0.08(-0.19%)
May 18, 2021	44.45	44.45	44.16	44.22	51,573	+0.45(+1.04%)
May 17, 2021	43.73	43.85	43.64	43.77	8,625	-0.46(-1.05%)
May 14, 2021	43.99	44.23	43.99	44.23	139,586	+0.63(+1.45%)
May 13, 2021	43.30	43.59	43.30	43.59	5,548	+0.37(+0.85%)
May 12, 2021	43.82	43.93	43.22	43.23	8,614	-1.23(-2.76%)
May 11, 2021	44.08	44.53	44.06	44.46	19,826	-0.83(-1.83%)
May 10, 2021	45.57	45.62	45.28	45.28	1,177	+0.02(+0.05%)
May 07, 2021	45.05	45.32	45.05	45.26	2,200	+0.07(+0.15%)
May 06, 2021	44.98	45.19	44.85	45.19	9,379	+0.22(+0.48%)
May 05, 2021	44.92	45.04	44.85	44.98	35,964	+0.57(+1.28%)
May 04, 2021	44.35	44.45	44.28	44.41	4,078	-0.34(-0.76%)

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.