Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.75 +0.59 (+0.79%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	31.05	31.05	30.92	30.95	184,698	-0.13(-0.42%)
Feb 26, 2015	31.01	31.13	30.94	31.08	263,920	+0.40(+1.30%)
Feb 25, 2015	30.68	30.76	30.60	30.69	187,238	-0.04(-0.12%)
Feb 24, 2015	30.68	30.83	30.68	30.72	664,312	+0.11(+0.35%)
Feb 23, 2015	30.62	30.63	30.50	30.62	121,075	-0.19(-0.62%)
Feb 20, 2015	30.48	30.82	30.40	30.81	127,072	+0.29(+0.95%)
Feb 19, 2015	30.48	30.57	30.42	30.52	314,916	+0.30(+0.99%)
Feb 18, 2015	30.35	30.36	30.18	30.22	101,094	+0.31(+1.02%)
Feb 17, 2015	29.88	29.99	29.75	29.91	116,031	+0.17(+0.57%)
Feb 13, 2015	29.66	29.75	29.75	29.75	142,009	+0.38(+1.30%)
Feb 12, 2015	29.23	29.39	29.14	29.36	204,833	-0.20(-0.67%)
Feb 11, 2015	29.28	29.60	29.20	29.56	341,672	+0.21(+0.73%)
Feb 10, 2015	29.24	29.37	29.14	29.35	185,303	+0.60(+2.08%)
Feb 09, 2015	28.84	28.91	28.67	28.75	144,235	-0.33(-1.13%)
Feb 06, 2015	29.09	29.29	29.02	29.08	168,582	+0.05(+0.18%)
Feb 05, 2015	28.80	29.03	28.80	29.03	119,592	+0.34(+1.17%)
Feb 04, 2015	28.71	28.87	28.63	28.69	115,894	+0.11(+0.38%)
Feb 03, 2015	28.38	28.58	28.37	28.58	583,474	-0.11(-0.37%)

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.