Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.71	32.73	32.65	32.66	137,093	+0.01(+0.03%)
Jul 28, 2017	32.69	32.73	32.62	32.65	210,268	-0.10(-0.31%)
Jul 27, 2017	32.89	32.89	32.61	32.75	405,692	+0.10(+0.31%)
Jul 26, 2017	32.75	32.79	32.60	32.65	252,948	-0.07(-0.20%)
Jul 25, 2017	32.65	32.76	32.60	32.72	207,884	+0.12(+0.36%)
Jul 24, 2017	32.56	32.63	32.48	32.60	652,627	-0.08(-0.23%)
Jul 21, 2017	32.67	32.68	32.61	32.68	601,930	-0.18(-0.54%)
Jul 20, 2017	32.89	32.89	32.75	32.85	225,263	+0.14(+0.44%)
Jul 19, 2017	32.60	32.71	32.54	32.71	161,748	+0.09(+0.28%)
Jul 18, 2017	32.53	32.63	32.51	32.62	144,366	-0.01(-0.03%)
Jul 17, 2017	32.63	32.77	32.59	32.63	152,959	-0.02(-0.05%)
Jul 14, 2017	32.64	32.64	32.58	32.64	255,619	-0.12(-0.36%)
Jul 13, 2017	32.75	32.77	32.71	32.76	169,224	-0.02(-0.05%)
Jul 12, 2017	32.73	32.81	32.73	32.78	279,555	+0.03(+0.10%)
Jul 11, 2017	32.78	32.80	32.67	32.74	299,779	+0.16(+0.49%)
Jul 10, 2017	32.63	32.66	32.58	32.58	299,617	-0.03(-0.08%)
Jul 07, 2017	32.48	32.65	32.47	32.61	262,364	+0.18(+0.54%)
Jul 06, 2017	32.49	32.49	32.40	32.43	531,440	-0.24(-0.74%)
Jul 05, 2017	32.72	32.72	32.57	32.68	509,183	-0.03(-0.08%)

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.