Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.81 -0.33 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2012	17.83	18.07	18.07	18.07	7,821	+0.40(+2.27%)
Feb 27, 2012	17.56	17.90	17.56	17.67	1,013	-0.54(-2.96%)
Feb 24, 2012	17.52	18.27	17.51	18.21	17,452	+1.06(+6.19%)
Feb 21, 2012	17.14	17.15	17.15	17.15	434	+0.09(+0.52%)
Feb 17, 2012	17.06	17.06	17.06	17.06	434	+0.17(+1.01%)
Feb 16, 2012	16.87	16.89	16.82	16.89	1,448	+0.42(+2.56%)
Feb 13, 2012	15.59	16.47	16.47	16.47	289	+0.18(+1.10%)
Feb 10, 2012	16.29	16.29	16.29	16.29	304	-0.30(-1.79%)
Feb 08, 2012	16.55	16.58	16.58	16.58	724	+0.13(+0.80%)
Feb 07, 2012	16.42	16.45	16.42	16.45	1,299	+0.30(+1.88%)
Feb 06, 2012	16.25	16.28	16.15	16.15	1,738	+0.51(+3.27%)
Jan 30, 2012	15.64	15.64	15.64	15.64	20,711	+0.39(+2.58%)
Jan 05, 2012	15.24	15.24	15.24	15.24	0	+0.02(+0.14%)
Jan 04, 2012	15.42	15.42	15.22	15.22	7,241	+0.13(+0.87%)
Dec 30, 2011	15.09	15.11	15.09	15.09	2,896	-0.01(-0.09%)
Dec 29, 2011	15.11	15.11	15.11	15.11	20,718	-0.10(-0.64%)
Dec 19, 2011	15.20	15.20	15.20	15.20	0	-0.21(-1.39%)
Dec 14, 2011	15.42	15.42	15.42	15.42	0	-0.24(-1.51%)
Dec 07, 2011	15.65	15.65	15.65	15.65	0	+0.06(+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.