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 (%)
Feb 29, 2016	26.24	26.25	25.90	25.91	2,263,498	-0.66(-2.49%)
Feb 26, 2016	26.72	26.92	26.54	26.57	253,436	+0.15(+0.58%)
Feb 25, 2016	26.18	26.42	26.06	26.42	268,694	+0.65(+2.54%)
Feb 24, 2016	25.39	25.83	25.08	25.77	761,562	+0.23(+0.92%)
Feb 23, 2016	25.85	25.86	25.52	25.53	1,215,347	-0.70(-2.65%)
Feb 22, 2016	26.24	26.40	26.11	26.23	1,228,440	+0.55(+2.14%)
Feb 19, 2016	25.68	25.73	25.55	25.68	1,022,520	-0.25(-0.97%)
Feb 18, 2016	26.45	26.45	25.88	25.93	1,140,115	-0.19(-0.71%)
Feb 17, 2016	26.12	26.36	26.05	26.11	1,086,563	+0.21(+0.81%)
Feb 16, 2016	25.75	25.97	25.57	25.90	292,903	+1.10(+4.43%)
Feb 12, 2016	24.21	24.80	24.80	24.80	980,167	+0.48(+1.96%)
Feb 11, 2016	24.38	24.55	24.00	24.33	2,172,715	-0.74(-2.93%)
Feb 10, 2016	25.63	26.03	25.01	25.06	1,510,890	-0.95(-3.64%)
Feb 09, 2016	25.66	26.25	25.66	26.01	1,273,778	-0.65(-2.43%)
Feb 08, 2016	27.09	27.09	26.29	26.66	726,444	-0.40(-1.46%)
Feb 05, 2016	27.44	27.48	26.94	27.05	710,485	-0.46(-1.67%)
Feb 04, 2016	27.46	27.77	27.34	27.51	788,396	-0.29(-1.05%)
Feb 03, 2016	28.35	28.40	27.29	27.80	805,699	-0.88(-3.07%)
Feb 02, 2016	29.07	29.08	28.56	28.68	648,554	-0.56(-1.91%)

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.