Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.58 -0.56 (-0.75%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	24.55	24.72	24.54	24.64	93,040	-0.43(-1.71%)
Sep 26, 2013	25.04	25.08	24.82	25.07	140,228	+0.60(+2.45%)
Sep 25, 2013	24.61	24.61	24.47	24.47	85,122	-0.11(-0.45%)
Sep 24, 2013	24.65	24.75	24.56	24.58	64,530	+0.03(+0.11%)
Sep 23, 2013	24.55	24.63	24.42	24.55	42,380	-0.11(-0.45%)
Sep 20, 2013	24.83	24.83	24.63	24.66	59,955	-0.17(-0.67%)
Sep 19, 2013	24.92	24.97	24.72	24.83	175,515	+0.16(+0.64%)
Sep 18, 2013	24.20	24.68	24.19	24.67	168,174	+0.46(+1.91%)
Sep 17, 2013	24.07	24.21	24.06	24.21	136,352	-0.08(-0.31%)
Sep 16, 2013	24.20	24.37	24.02	24.28	168,531	+0.26(+1.09%)
Sep 13, 2013	24.01	24.05	23.88	24.02	78,058	+0.10(+0.43%)
Sep 12, 2013	23.99	24.00	23.84	23.92	103,855	-0.28(-1.14%)
Sep 11, 2013	24.12	24.21	24.01	24.19	39,220	-0.22(-0.91%)
Sep 10, 2013	24.34	24.44	24.29	24.41	96,507	+0.39(+1.64%)
Sep 09, 2013	23.89	24.06	23.65	24.02	84,431	+0.67(+2.87%)
Sep 06, 2013	23.32	23.50	23.09	23.35	68,131	-0.21(-0.91%)
Sep 05, 2013	23.36	23.62	23.36	23.56	98,101	+0.06(+0.26%)
Sep 04, 2013	23.23	23.60	23.23	23.50	129,083	+0.40(+1.74%)

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.