Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.86 +0.53 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.56	16.56	15.98	16.01	14,628	+0.27(+1.72%)
Jun 28, 2012	15.68	15.75	15.65	15.74	22,015	+0.21(+1.33%)
Jun 27, 2012	15.49	15.57	15.41	15.53	34,905	+0.10(+0.67%)
Jun 26, 2012	15.38	15.44	15.34	15.43	24,622	+0.03(+0.22%)
Jun 25, 2012	15.49	15.51	15.36	15.40	46,927	-0.28(-1.81%)
Jun 22, 2012	15.60	16.03	15.56	15.68	12,325	+0.28(+1.84%)
Jun 21, 2012	15.60	16.06	15.40	15.40	12,644	-0.16(-1.02%)
Jun 20, 2012	15.65	16.10	15.35	15.56	35,270	+0.06(+0.40%)
Jun 19, 2012	15.60	15.60	15.45	15.49	82,557	+0.14(+0.89%)
Jun 18, 2012	15.36	15.38	15.33	15.36	25,998	-0.10(-0.67%)
Jun 15, 2012	15.33	15.48	15.33	15.46	32,878	+0.21(+1.41%)
Jun 14, 2012	15.19	15.26	15.18	15.24	7,241	+0.14(+0.96%)
Jun 13, 2012	15.12	15.24	15.10	15.10	28,085	-0.10(-0.64%)
Jun 12, 2012	15.17	15.20	15.11	15.20	13,614	+0.10(+0.64%)
Jun 11, 2012	15.15	15.17	15.10	15.10	1,158	+0.06(+0.41%)
Jun 08, 2012	15.04	15.04	15.04	15.04	195	-0.28(-1.85%)
Jun 07, 2012	15.38	15.38	15.24	15.32	869	+0.26(+1.74%)
Jun 06, 2012	15.06	15.06	15.06	15.06	144	+0.47(+3.22%)
Jun 02, 2012		14.59	14.59	14.59	0	+0.00(+0.00%)

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.