Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.75 23.78 23.37 23.59 353,250 +0.05(+0.23%)
Apr 29, 2013 23.48 23.54 23.27 23.54 109,891 +0.25(+1.10%)
Apr 26, 2013 23.53 23.78 23.17 23.28 75,177 -0.40(-1.67%)
Apr 25, 2013 23.99 24.09 23.62 23.68 85,511 +0.07(+0.28%)
Apr 24, 2013 23.62 23.65 23.44 23.61 85,967 +0.22(+0.95%)
Apr 23, 2013 23.38 23.39 23.19 23.39 216,984 +0.21(+0.93%)
Apr 22, 2013 23.45 23.45 22.93 23.17 194,136 -0.07(-0.29%)
Apr 19, 2013 22.69 23.35 22.69 23.24 93,308 +0.55(+2.42%)
Apr 18, 2013 22.81 22.81 22.58 22.69 42,859 -0.10(-0.44%)
Apr 17, 2013 23.05 23.05 22.57 22.79 215,210 -0.18(-0.80%)
Apr 16, 2013 22.70 23.05 22.70 22.97 268,723 +0.51(+2.28%)
Apr 15, 2013 22.74 22.93 22.44 22.46 225,424 -0.67(-2.90%)
Apr 12, 2013 23.21 23.37 22.93 23.13 123,727 -0.16(-0.69%)
Apr 11, 2013 23.25 23.48 23.11 23.29 455,796 +0.23(+1.02%)
Apr 10, 2013 23.00 23.46 22.91 23.06 156,092 +0.53(+2.35%)
Apr 09, 2013 22.64 22.68 22.30 22.53 176,560 -0.21(-0.94%)
Apr 08, 2013 22.58 23.21 22.39 22.74 185,966 +0.60(+2.73%)
Apr 05, 2013 22.07 22.81 21.68 22.14 153,918 +0.48(+2.20%)
Apr 04, 2013 21.15 21.93 21.15 21.66 86,469 +1.41(+6.96%)
Apr 03, 2013 20.36 20.46 20.19 20.25 12,082 -0.10(-0.51%)
Apr 02, 2013 20.09 20.40 20.09 20.36 59,618 +0.25(+1.25%)
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.