Skip to main content

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

74.23 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.51 25.52 25.29 25.30 1,245,768 -0.27(-1.06%)
Jul 28, 2016 25.40 25.67 25.25 25.57 769,463 +0.03(+0.12%)
Jul 27, 2016 25.76 25.79 25.54 25.54 1,247,686 +0.14(+0.56%)
Jul 26, 2016 25.41 25.51 25.34 25.40 881,999 -0.21(-0.84%)
Jul 25, 2016 25.75 25.77 25.57 25.61 1,134,325 -0.17(-0.65%)
Jul 22, 2016 25.83 25.87 25.73 25.78 831,218 +0.15(+0.59%)
Jul 21, 2016 25.82 25.82 25.57 25.63 3,510,792 -0.49(-1.89%)
Jul 20, 2016 26.07 26.15 25.99 26.12 1,952,727 +0.40(+1.55%)
Jul 19, 2016 25.87 25.87 25.67 25.72 1,805,215 -0.17(-0.68%)
Jul 18, 2016 25.72 25.93 25.65 25.90 953,637 +0.19(+0.74%)
Jul 15, 2016 25.81 25.83 25.64 25.71 3,471,787 -0.06(-0.22%)
Jul 14, 2016 25.86 25.89 25.71 25.76 2,970,974 +0.26(+1.03%)
Jul 13, 2016 25.54 25.58 25.33 25.50 8,557,397 -0.20(-0.77%)
Jul 12, 2016 25.60 25.75 25.53 25.70 1,398,208 +0.66(+2.64%)
Jul 11, 2016 24.79 25.13 24.79 25.04 1,883,953 +1.18(+4.97%)
Jul 08, 2016 23.63 23.93 23.77 23.85 1,477,237 +0.09(+0.37%)
Jul 07, 2016 23.84 23.90 23.69 23.77 225,417 -0.13(-0.53%)
Jul 06, 2016 23.64 23.89 23.54 23.89 365,768 -0.08(-0.33%)
Jul 05, 2016 24.02 24.12 23.89 23.97 4,100,402 -0.19(-0.79%)
Jul 01, 2016 24.20 24.16 24.16 24.16 760,623 -0.30(-1.24%)
Jun 30, 2016 24.13 24.47 24.09 24.47 945,189 -0.03(-0.13%)
Jun 29, 2016 24.37 24.54 24.36 24.50 453,437 +0.37(+1.55%)
Jun 28, 2016 24.01 24.16 23.89 24.12 963,648 +0.56(+2.36%)
Jun 27, 2016 23.62 23.62 23.18 23.57 1,118,287 -0.14(-0.57%)
Jun 24, 2016 23.57 24.08 23.46 23.70 1,461,138 -2.17(-8.39%)
Jun 23, 2016 25.72 25.87 25.58 25.87 356,457 +0.97(+3.90%)
Jun 22, 2016 25.05 25.23 24.88 24.90 373,771 -0.31(-1.23%)
Jun 21, 2016 25.26 25.48 25.21 25.21 946,487 +0.42(+1.69%)
Jun 20, 2016 25.12 25.14 24.75 24.79 2,201,201 +0.50(+2.07%)
Jun 17, 2016 24.23 24.41 24.09 24.29 6,379,042 -0.08(-0.32%)
Jun 16, 2016 24.07 24.42 23.83 24.37 5,251,667 -0.57(-2.27%)
Jun 15, 2016 24.90 25.04 24.83 24.94 8,396,013 +0.24(+0.99%)
Jun 14, 2016 24.60 24.70 24.45 24.69 669,898 -0.15(-0.60%)
Jun 13, 2016 24.90 25.11 24.80 24.84 532,777 -0.60(-2.35%)
Jun 10, 2016 25.56 25.57 25.28 25.44 797,810 -0.54(-2.09%)
Jun 09, 2016 25.83 26.00 25.77 25.98 426,536 -0.28(-1.08%)
Jun 08, 2016 26.24 26.30 26.19 26.26 232,724 +0.04(+0.16%)
Jun 07, 2016 26.21 26.34 26.14 26.22 1,074,203 +0.07(+0.26%)
Jun 06, 2016 25.88 26.19 25.87 26.15 8,738,842 +0.60(+2.34%)
Jun 03, 2016 25.70 25.70 25.42 25.56 1,251,098 -0.45(-1.72%)
Jun 02, 2016 25.89 26.01 25.78 26.00 1,719,727 -0.38(-1.46%)
Jun 01, 2016 26.32 26.44 26.30 26.39 512,905 -0.34(-1.26%)
May 31, 2016 26.92 26.99 26.62 26.73 291,817 +0.27(+1.01%)
May 27, 2016 26.26 26.46 26.46 26.46 320,098 +0.09(+0.36%)
May 26, 2016 26.35 26.40 26.28 26.37 486,093 -0.16(-0.59%)
May 25, 2016 26.44 26.59 26.44 26.52 273,520 +0.21(+0.81%)
May 24, 2016 26.07 26.34 26.07 26.31 345,829 +0.40(+1.55%)
May 23, 2016 26.02 26.07 25.90 25.91 261,836 -0.28(-1.08%)
May 20, 2016 26.21 26.37 26.15 26.19 554,452 +0.16(+0.60%)
May 19, 2016 25.96 26.06 25.89 26.04 504,016 -0.29(-1.10%)
May 18, 2016 26.13 26.37 26.12 26.33 308,982 +0.36(+1.39%)
May 17, 2016 26.16 26.17 25.96 25.96 173,769 -0.16(-0.60%)
May 16, 2016 25.88 26.16 25.88 26.12 213,717 +0.42(+1.65%)
May 13, 2016 25.80 25.96 25.63 25.70 267,228 -0.45(-1.71%)
May 12, 2016 26.22 26.27 25.96 26.15 240,959 +0.36(+1.40%)
May 11, 2016 26.04 26.10 25.78 25.78 399,158 -0.72(-2.73%)
May 10, 2016 26.11 26.51 26.11 26.51 422,035 +0.86(+3.34%)
May 09, 2016 25.76 25.85 25.61 25.65 374,961 +0.31(+1.24%)
May 06, 2016 25.13 25.38 25.06 25.34 345,519 +0.09(+0.34%)
May 05, 2016 25.12 25.29 25.12 25.25 521,421 +0.26(+1.04%)
May 04, 2016 25.01 25.17 24.96 24.99 1,154,854 -0.13(-0.53%)
May 03, 2016 25.07 25.16 24.95 25.12 309,849 -0.29(-1.14%)
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.