Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.84 -0.30 (-0.40%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.97	34.03	33.93	33.96	117,030	+0.13(+0.40%)
Jun 27, 2019	33.85	33.89	33.79	33.83	89,538	+0.16(+0.46%)
Jun 26, 2019	33.74	33.76	33.66	33.67	78,271	+0.16(+0.47%)
Jun 25, 2019	33.70	33.71	33.52	33.52	145,669	-0.18(-0.54%)
Jun 24, 2019	33.74	33.78	33.67	33.70	103,920	+0.01(+0.03%)
Jun 21, 2019	33.78	33.92	33.68	33.69	225,105	-0.35(-1.02%)
Jun 20, 2019	34.22	34.22	33.86	34.04	159,436	+0.07(+0.20%)
Jun 19, 2019	33.95	34.00	33.84	33.97	123,519	+0.19(+0.56%)
Jun 18, 2019	33.47	33.78	33.46	33.78	231,970	+0.19(+0.57%)
Jun 17, 2019	33.57	33.65	33.57	33.58	35,922	+0.09(+0.26%)
Jun 14, 2019	33.50	33.52	33.41	33.50	28,484	-0.02(-0.05%)
Jun 13, 2019	33.64	33.65	33.43	33.51	199,387	-0.09(-0.26%)
Jun 12, 2019	33.78	33.78	33.58	33.60	61,117	-0.34(-1.00%)
Jun 11, 2019	34.10	34.13	33.92	33.94	32,406	+0.11(+0.33%)
Jun 10, 2019	33.84	33.94	33.82	33.83	39,221	+0.25(+0.75%)
Jun 07, 2019	33.33	33.59	33.33	33.58	35,518	+0.30(+0.91%)
Jun 06, 2019	33.17	33.34	33.13	33.27	131,846	+0.04(+0.13%)
Jun 05, 2019	33.26	33.27	33.04	33.23	1,340,318	+0.13(+0.39%)
Jun 04, 2019	32.80	33.11	32.73	33.10	572,332	+0.45(+1.38%)

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.