$31.82 -0.34 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
7/29/201632.0832.1031.8031.82990,557
7/28/201631.9532.2831.7632.16611,829
7/27/201632.4032.4332.1232.12992,082
7/26/201631.9632.0831.8831.94701,311
7/25/201632.3832.4132.1632.21901,945
7/22/201632.4932.5432.3632.42660,933
7/21/201632.4732.4732.1632.232,791,560
7/20/201632.7932.8932.6832.851,552,690
7/19/201632.5332.5332.2832.351,435,400
7/18/201632.3532.6232.2632.57758,273
7/15/201632.4632.4932.2432.332,760,550
7/14/201632.5232.5632.3432.402,362,330
7/13/201632.1232.1731.8532.076,804,310
7/12/201632.1932.3832.1132.321,111,770
7/11/201631.1831.6031.1831.491,498,000
7/8/201629.7230.1029.7230.001,174,610
7/7/201629.9830.0629.7929.89179,238
7/6/201629.7330.0529.6130.05290,836
7/5/201630.2130.3330.0530.153,260,380
7/1/201630.4330.6230.3630.39604,772
6/30/201630.3530.7730.3030.77751,556
6/29/201630.6530.8630.6430.81360,545
6/28/201630.2030.3830.0530.34766,233
6/27/201629.7029.7029.1529.64889,192
6/24/201629.6430.2929.5129.811,161,810
6/23/201632.3532.5432.1732.54283,433
6/22/201631.5031.7331.2931.32297,200
6/21/201631.8132.0531.7131.71752,588
6/20/201631.8232.0131.5131.571,728,790
6/17/201630.8531.0830.6730.935,010,000
6/16/201630.6531.0930.3431.034,124,580
6/15/201631.7131.8831.6131.756,594,100
6/14/201631.3231.4531.1331.44526,128
6/13/201631.7031.9731.5831.63418,435
6/10/201632.5532.5632.1932.39626,588
6/9/201632.8933.1132.8133.08334,995
6/8/201633.4133.4933.3533.44182,778
6/7/201633.3733.5433.2833.39843,663
6/6/201632.9533.3532.9433.306,863,350
6/3/201632.7232.7232.3732.54982,593
6/2/201632.9633.1232.8333.111,350,650
6/1/201633.5133.6733.4933.60402,828
5/31/201634.2734.3633.9034.03229,189
5/27/201633.4333.7233.4333.69251,443
5/26/201633.5533.6133.4633.57381,770
5/25/201633.6733.8633.6733.77214,819
5/24/201633.1933.5433.1933.50271,609
5/23/201633.1333.2332.9832.99205,642
5/20/201633.3733.5733.2933.35435,458
5/19/201633.0633.1832.9633.15395,847
5/18/201633.2733.5733.2633.52242,670
5/17/201633.3133.3233.0533.06136,476
5/16/201632.9533.3132.9533.26167,850
5/13/201632.8533.0632.6332.72209,877
5/12/201633.3933.4533.0533.29189,246
5/11/201633.1633.2332.8332.83313,493
5/10/201633.2533.7533.2533.75331,460
5/9/201632.8032.9232.6132.66294,489
5/6/201632.0032.3231.9132.26271,366
5/5/201631.9932.2031.9832.15409,516
5/4/201631.8432.0531.7831.82907,005
5/3/201631.9232.0331.7731.99243,351
5/2/201632.3732.4532.2432.36565,254
4/29/201632.2232.3931.6731.74768,439
4/28/201633.0633.3132.3132.45458,610
4/27/201634.8735.1734.8335.16338,435
4/26/201634.8935.1934.8035.17290,811
4/25/201635.2235.2234.9335.17292,365
4/22/201635.5835.6835.4235.65390,712
4/21/201634.7334.8234.5734.66400,681
4/20/201634.5635.0234.4934.81572,245
4/19/201634.4734.5834.2734.38205,786
4/18/201633.2733.7633.1833.70565,278
4/15/201633.6533.6733.4333.49461,858
4/14/201633.9034.0433.8033.978,692,990
4/13/201633.5533.8333.5533.75391,318
4/12/201632.4832.7832.4232.63237,463
4/11/201632.0232.1131.6831.68492,478
4/8/201632.2332.2931.9231.97701,702
4/7/201631.3131.3830.9231.13783,996
4/6/201631.4031.7031.3231.678,100,460
4/5/201631.3731.5131.2031.33770,908
4/4/201632.4532.4732.2132.32316,121
4/1/201632.4432.7132.3032.47694,884
3/31/201633.5833.7233.5433.55445,198
3/30/201634.1234.2834.0534.06433,574
3/29/201634.1134.2834.0134.19598,760
3/28/201634.1534.1634.0434.09254,214
3/24/201633.1233.4633.1133.44183,714
3/23/201633.8133.8733.4933.56186,310
3/22/201633.6734.0233.6233.90135,726
3/21/201633.3433.6133.3133.55232,283
3/18/201633.2333.4433.1333.39309,551
3/17/201633.2233.5033.1233.35409,633
3/16/201633.5833.7533.5533.64307,894
3/15/201633.6733.7333.5533.70871,462
3/14/201634.2334.4134.1434.35154,430
3/11/201633.9434.2833.8934.28550,067
3/10/201633.8934.0732.8233.17661,636
3/9/201633.2833.4433.1433.37668,441
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center