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 (%)
Nov 29, 2019	37.90	37.92	37.81	37.83	139,562	-0.41(-1.07%)
Nov 27, 2019	38.13	38.24	38.06	38.24	387,635	+0.28(+0.73%)
Nov 26, 2019	37.95	38.02	37.93	37.97	90,451	-0.05(-0.14%)
Nov 25, 2019	37.89	38.02	37.89	38.02	67,679	+0.37(+0.97%)
Nov 22, 2019	37.63	37.70	37.57	37.65	32,060	+0.07(+0.19%)
Nov 21, 2019	37.59	37.65	37.48	37.58	63,853	+0.03(+0.07%)
Nov 20, 2019	37.58	37.71	37.40	37.56	113,240	-0.09(-0.24%)
Nov 19, 2019	37.79	37.79	37.57	37.65	138,964	-0.15(-0.40%)
Nov 18, 2019	37.70	37.82	37.65	37.80	100,588	-0.00(-0.01%)
Nov 15, 2019	37.68	37.82	37.66	37.80	150,099	+0.34(+0.92%)
Nov 14, 2019	37.39	37.49	37.28	37.46	176,184	-0.29(-0.78%)
Nov 13, 2019	37.57	37.80	37.56	37.75	146,493	-0.21(-0.56%)
Nov 12, 2019	37.96	38.12	37.88	37.97	108,358	+0.08(+0.21%)
Nov 11, 2019	37.74	37.89	37.73	37.89	168,732	-0.15(-0.40%)
Nov 08, 2019	37.91	38.04	37.77	38.04	423,394	-0.05(-0.14%)
Nov 07, 2019	38.09	38.25	38.06	38.09	106,925	+0.37(+0.97%)
Nov 06, 2019	37.77	37.84	37.65	37.73	263,339	-0.11(-0.28%)
Nov 05, 2019	37.82	37.95	37.77	37.83	1,505,684	+0.15(+0.40%)
Nov 04, 2019	37.55	37.68	37.55	37.68	196,761	+0.39(+1.05%)

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.