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 (%)
May 29, 2020	35.36	35.53	35.12	35.50	139,450	-0.30(-0.85%)
May 28, 2020	35.94	36.16	35.75	35.81	49,910	+0.46(+1.31%)
May 27, 2020	35.40	35.40	35.15	35.34	69,964	+0.53(+1.51%)
May 26, 2020	34.76	34.94	34.76	34.82	48,838	+1.11(+3.28%)
May 22, 2020	33.64	33.71	33.55	33.71	22,083	+0.04(+0.11%)
May 21, 2020	33.89	33.93	33.63	33.68	76,452	-0.36(-1.05%)
May 20, 2020	34.09	34.17	33.88	34.03	49,715	+0.45(+1.33%)
May 19, 2020	33.75	33.90	33.53	33.59	17,794	-0.21(-0.63%)
May 18, 2020	33.44	33.86	33.44	33.80	39,144	+0.86(+2.60%)
May 15, 2020	32.89	33.03	32.78	32.94	170,389	-0.05(-0.16%)
May 14, 2020	32.56	33.00	32.30	33.00	35,327	-0.37(-1.12%)
May 13, 2020	33.55	33.58	33.23	33.37	111,432	+0.12(+0.38%)
May 12, 2020	33.69	33.70	33.19	33.25	33,854	-0.52(-1.53%)
May 11, 2020	33.63	33.85	33.63	33.77	76,909	+0.61(+1.83%)
May 08, 2020	33.07	33.22	33.03	33.16	30,042	+0.59(+1.81%)
May 07, 2020	32.59	32.68	32.47	32.57	253,916	+0.54(+1.70%)
May 06, 2020	32.32	32.33	32.00	32.03	23,913	-0.29(-0.88%)
May 05, 2020	32.48	32.56	32.23	32.31	358,911	+0.18(+0.56%)
May 04, 2020	31.87	32.20	31.83	32.13	22,467	-0.21(-0.63%)

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.