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 (%)
Apr 28, 2017	31.00	31.04	30.95	30.95	628,377	-0.10(-0.32%)
Apr 27, 2017	31.15	31.17	30.98	31.05	1,195,290	+0.04(+0.13%)
Apr 26, 2017	31.14	31.21	30.98	31.00	618,917	+0.05(+0.16%)
Apr 25, 2017	30.87	31.03	30.87	30.96	483,382	+0.50(+1.64%)
Apr 24, 2017	30.57	30.62	30.42	30.46	898,848	+0.37(+1.22%)
Apr 21, 2017	30.06	30.11	29.97	30.09	498,882	+0.08(+0.27%)
Apr 20, 2017	29.92	30.07	29.90	30.01	494,638	+0.31(+1.05%)
Apr 19, 2017	29.78	29.87	29.63	29.69	293,395	+0.12(+0.42%)
Apr 18, 2017	29.64	29.72	29.48	29.57	626,279	-0.29(-0.96%)
Apr 17, 2017	29.65	29.87	29.62	29.86	200,483	+0.34(+1.14%)
Apr 13, 2017	29.60	29.66	29.52	29.52	642,950	-0.31(-1.04%)
Apr 12, 2017	29.94	29.99	29.82	29.83	608,371	-0.28(-0.92%)
Apr 11, 2017	30.22	30.22	29.96	30.11	311,854	-0.15(-0.49%)
Apr 10, 2017	30.34	30.38	30.22	30.26	241,138	-0.17(-0.57%)
Apr 07, 2017	30.36	30.51	30.25	30.43	1,137,176	+0.16(+0.54%)
Apr 06, 2017	30.18	30.32	30.15	30.27	243,600	-0.16(-0.54%)
Apr 05, 2017	30.67	30.73	30.39	30.43	4,306,871	-0.19(-0.61%)
Apr 04, 2017	30.48	30.64	30.43	30.62	729,933	-0.11(-0.35%)

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.