Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.17 -0.34 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.34	46.34	45.35	45.35	21,680	-0.86(-1.87%)
Apr 28, 2022	45.78	46.33	45.76	46.21	13,243	+1.54(+3.46%)
Apr 27, 2022	44.59	44.82	44.59	44.67	45,367	+0.48(+1.10%)
Apr 26, 2022	44.47	44.47	44.18	44.18	25,225	-1.03(-2.29%)
Apr 25, 2022	44.95	45.25	44.66	45.22	14,101	+0.08(+0.17%)
Apr 22, 2022	45.67	45.71	45.14	45.14	11,025	-0.60(-1.32%)
Apr 21, 2022	46.49	46.49	45.74	45.74	5,045	-0.09(-0.20%)
Apr 20, 2022	45.95	45.98	45.83	45.84	5,888	-0.02(-0.04%)
Apr 19, 2022	45.42	45.86	45.42	45.86	2,601	+0.69(+1.54%)
Apr 18, 2022	45.15	45.16	45.15	45.16	1,105	-0.20(-0.44%)
Apr 14, 2022	45.60	45.60	45.36	45.36	1,185	+0.03(+0.07%)
Apr 13, 2022	45.32	45.36	45.31	45.33	3,142	+0.66(+1.47%)
Apr 12, 2022	44.98	44.98	44.53	44.67	3,420	-0.53(-1.16%)
Apr 11, 2022	45.37	45.50	45.20	45.20	3,124	-0.30(-0.67%)
Apr 08, 2022	45.69	45.69	45.50	45.50	1,694	-0.12(-0.26%)
Apr 07, 2022	45.48	45.79	45.32	45.62	7,978	-0.12(-0.25%)
Apr 06, 2022	45.79	45.85	45.57	45.74	6,760	-0.59(-1.27%)
Apr 05, 2022	46.49	46.49	46.22	46.33	20,601	-0.87(-1.83%)
Apr 04, 2022	47.03	47.23	47.03	47.19	3,669	+0.44(+0.94%)

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.