Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.63 +0.42 (+0.57%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.59 14.69 14.56 14.69 1,788 +0.05(+0.32%)
May 30, 2012 14.68 14.69 14.60 14.65 32,097 -0.15(-1.04%)
May 29, 2012 14.87 14.87 14.80 14.80 1,341 +0.19(+1.30%)
May 25, 2012 14.70 14.70 14.60 14.61 3,130 -0.10(-0.66%)
May 24, 2012 15.19 15.19 14.71 14.71 3,428 +0.05(+0.32%)
May 23, 2012 14.42 14.75 14.42 14.66 8,346 -0.20(-1.35%)
May 22, 2012 15.28 15.28 14.86 14.86 298 +0.08(+0.54%)
May 21, 2012 14.76 14.78 14.70 14.78 1,237 +0.00(+0.00%)
May 18, 2012 14.75 14.81 14.75 14.78 24,593 -0.34(-2.26%)
May 17, 2012 15.22 15.22 15.12 15.12 8,197 +0.02(+0.13%)
May 16, 2012 15.08 15.17 15.08 15.10 11,955 -0.12(-0.79%)
May 15, 2012 15.25 15.30 15.18 15.22 5,139 -0.13(-0.87%)
May 14, 2012 15.38 15.41 15.34 15.36 5,216 -0.21(-1.34%)
May 11, 2012 15.52 15.62 15.48 15.57 15,501 -0.05(-0.34%)
May 10, 2012 15.46 15.66 15.45 15.62 32,343 +0.22(+1.44%)
May 09, 2012 15.61 15.61 15.00 15.40 16,417 -0.37(-2.34%)
May 08, 2012 16.08 16.08 15.65 15.77 33,685 -0.20(-1.26%)
May 07, 2012 15.91 15.97 15.84 15.97 18,333 +0.08(+0.51%)
May 04, 2012 15.93 15.96 15.85 15.89 73,189 -0.15(-0.92%)
May 03, 2012 16.10 16.10 15.93 16.03 33,536 -0.14(-0.87%)
May 02, 2012 16.11 16.20 16.10 16.18 36,815 -0.06(-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.