Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.75 +0.59 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.04	17.07	16.82	16.82	58,295	-0.39(-2.25%)
Apr 27, 2012	17.21	17.25	17.15	17.21	60,541	-0.21(-1.19%)
Apr 26, 2012	17.34	17.43	17.32	17.41	53,314	+0.12(+0.68%)
Apr 25, 2012	17.27	17.33	17.26	17.30	13,191	+0.09(+0.52%)
Apr 24, 2012	17.21	17.25	17.16	17.21	12,166	+0.01(+0.04%)
Apr 23, 2012	17.07	17.21	17.07	17.20	21,330	-0.17(-0.95%)
Apr 20, 2012	17.52	17.52	17.34	17.36	724	+0.14(+0.82%)
Apr 19, 2012	17.27	17.80	17.21	17.22	8,374	+0.00(+0.02%)
Apr 18, 2012	17.53	17.53	17.16	17.22	2,469	-0.03(-0.16%)
Apr 16, 2012	17.52	17.25	17.25	17.25	1,013	+0.11(+0.65%)
Apr 13, 2012	17.14	17.14	17.14	17.14	191	-0.14(-0.78%)
Apr 12, 2012	17.45	17.45	17.16	17.27	506	+0.14(+0.79%)
Apr 10, 2012	17.14	17.14	17.14	17.14	8,835	-0.30(-1.70%)
Apr 09, 2012	16.73	17.51	16.73	17.43	1,882	-0.19(-1.10%)
Apr 05, 2012	17.94	17.94	17.63	17.63	3,765	-0.14(-0.82%)
Apr 04, 2012	17.74	17.80	17.72	17.77	4,055	-0.52(-2.87%)
Apr 03, 2012	18.54	18.54	18.30	18.30	724	-0.17(-0.93%)

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.