Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

75.04 +0.77 (+1.04%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.25	26.27	26.02	26.04	1,210,555	-0.28(-1.06%)
Jul 28, 2016	26.14	26.41	25.99	26.32	747,713	+0.03(+0.12%)
Jul 27, 2016	26.51	26.54	26.28	26.28	1,212,419	+0.15(+0.56%)
Jul 26, 2016	26.15	26.25	26.08	26.14	857,069	-0.22(-0.84%)
Jul 25, 2016	26.50	26.52	26.32	26.36	1,102,263	-0.17(-0.65%)
Jul 22, 2016	26.59	26.63	26.48	26.53	807,723	+0.16(+0.59%)
Jul 21, 2016	26.57	26.57	26.32	26.37	3,411,557	-0.51(-1.89%)
Jul 20, 2016	26.83	26.91	26.74	26.88	1,897,532	+0.41(+1.55%)
Jul 19, 2016	26.62	26.62	26.41	26.47	1,754,190	-0.18(-0.68%)
Jul 18, 2016	26.47	26.69	26.40	26.65	926,682	+0.20(+0.74%)
Jul 15, 2016	26.56	26.59	26.38	26.45	3,373,655	-0.06(-0.22%)
Jul 14, 2016	26.61	26.64	26.46	26.51	2,886,997	+0.27(+1.03%)
Jul 13, 2016	26.28	26.32	26.06	26.24	8,315,517	-0.20(-0.77%)
Jul 12, 2016	26.34	26.50	26.27	26.45	1,358,687	+0.68(+2.64%)
Jul 11, 2016	25.51	25.86	25.51	25.77	1,830,702	+1.22(+4.97%)
Jul 08, 2016	24.32	24.63	24.46	24.55	1,435,482	+0.09(+0.37%)
Jul 07, 2016	24.53	24.60	24.38	24.46	219,046	-0.13(-0.53%)
Jul 06, 2016	24.33	24.59	24.23	24.59	355,429	-0.08(-0.33%)
Jul 05, 2016	24.72	24.82	24.59	24.67	3,984,502	-0.20(-0.79%)

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.