Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

76.02 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.26	35.55	35.26	35.52	249,378	+0.15(+0.43%)
Sep 27, 2019	35.54	35.58	35.28	35.37	166,465	-0.45(-1.27%)
Sep 26, 2019	35.84	35.86	35.71	35.83	42,499	+0.11(+0.30%)
Sep 25, 2019	35.50	35.75	35.36	35.72	147,547	+0.34(+0.96%)
Sep 24, 2019	35.79	35.80	35.36	35.38	257,704	-0.04(-0.13%)
Sep 23, 2019	35.38	35.50	35.34	35.42	71,501	-0.06(-0.18%)
Sep 20, 2019	35.67	35.75	35.49	35.49	58,739	-0.22(-0.62%)
Sep 19, 2019	35.70	35.85	35.70	35.71	100,021	+0.15(+0.43%)
Sep 18, 2019	35.43	35.57	35.34	35.56	45,852	+0.01(+0.03%)
Sep 17, 2019	35.38	35.56	35.38	35.55	177,274	+0.14(+0.39%)
Sep 16, 2019	35.40	35.51	35.38	35.41	38,203	-0.21(-0.59%)
Sep 13, 2019	35.51	35.67	35.49	35.62	417,004	+0.41(+1.17%)
Sep 12, 2019	35.09	35.25	34.99	35.21	156,209	+0.33(+0.95%)
Sep 11, 2019	34.86	34.88	34.76	34.88	107,425	+0.41(+1.19%)
Sep 10, 2019	34.34	34.47	34.29	34.47	45,789	+0.16(+0.47%)
Sep 09, 2019	34.25	34.31	34.18	34.31	102,295	+0.33(+0.97%)
Sep 06, 2019	33.89	34.01	33.82	33.98	148,754	+0.06(+0.18%)
Sep 05, 2019	33.79	34.02	33.79	33.92	344,647	+0.46(+1.39%)
Sep 04, 2019	33.34	33.46	33.31	33.45	115,985	+0.30(+0.91%)

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.