$37.82 -2.89 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
12/19/201437.6237.9537.5937.82278,276
12/18/201440.7840.8940.5740.71464,403
12/17/201439.3140.1539.2840.03338,781
12/16/201438.6239.5038.5838.76123,389
12/15/201440.0640.1638.9539.11147,937
12/12/201440.5640.7440.1640.22106,728
12/11/201440.8641.1840.6740.67210,862
12/10/201440.9540.9540.0740.1881,450
12/9/201441.1741.5140.6741.5191,914
12/8/201441.8441.9541.5541.6695,173
12/5/201442.3042.5442.3042.4382,418
12/4/201441.8942.0841.7241.981,427,360
12/3/201441.7242.0541.7142.03103,122
12/2/201441.7241.8741.7141.80142,177
12/1/201441.3141.4041.1341.22273,359
11/28/201441.0041.1640.9941.0442,799
11/26/201440.8141.0840.8140.96235,657
11/25/201441.1641.1740.8941.10244,747
11/24/201441.1941.3141.0841.13126,634
11/21/201441.2441.2440.8440.86354,192
11/20/201440.4440.7940.4440.7289,251
11/19/201440.8741.1240.8141.09567,521
11/18/201440.7141.0540.6641.03160,104
11/17/201440.2040.4440.1140.34169,538
11/14/201440.8140.9540.7140.9595,121
11/13/201440.7040.8740.5640.77263,761
11/12/201440.0040.5040.0040.33108,203
11/11/201440.5540.6740.3740.48164,302
11/10/201439.7840.1439.6939.9763,296
11/7/201439.6439.7839.4139.63126,054
11/6/201439.8840.0539.7140.0376,851
11/5/201440.5740.6240.1940.42251,720
11/4/201440.0040.2939.8040.27362,153
11/3/201441.0741.8741.0241.56261,409
10/31/201439.5840.9839.5840.68168,697
10/30/201437.2437.9337.2437.72155,435
10/29/201437.1337.3236.9837.2390,070
10/28/201436.6436.8236.6036.80277,504
10/27/201436.4336.5736.3336.4984,724
10/24/201436.4336.5736.1836.5662,867
10/23/201436.3336.6936.2536.42170,495
10/22/201436.0736.2335.7635.8055,090
10/21/201435.4735.7535.4235.74142,755
10/20/201435.5435.8435.5035.7286,994
10/17/201434.7935.0434.6135.01177,016
10/16/201433.9834.8233.9034.62226,664
10/15/201434.6734.8934.2034.81122,896
10/14/201435.3935.5135.1435.2865,427
10/13/201435.7035.7335.0435.0564,855
10/10/201436.0836.1935.6135.6762,145
10/9/201436.6636.6736.1136.21124,273
10/8/201436.7737.3336.7737.2271,896
10/7/201437.3137.3536.8736.8789,603
10/6/201437.8037.8037.3937.4358,499
10/3/201437.6937.9337.5837.85182,868
10/2/201437.1037.1336.4337.00260,884
10/1/201438.4138.4237.8337.90133,528
9/30/201438.6938.7838.5238.68135,038
9/29/201438.6738.9638.6738.85476,452
9/26/201438.9639.2738.8839.06105,828
9/25/201439.0039.0038.4938.56150,056
9/24/201438.6138.9138.5938.8177,730
9/23/201438.4638.6038.4138.5362,122
9/22/201438.7038.7138.5238.54177,770
9/19/201438.7138.7138.5538.6160,175
9/18/201438.4238.5138.3938.5152,641
9/17/201437.8338.1637.7638.0970,746
9/16/201437.9538.1837.8438.14187,177
9/15/201437.9638.0037.8037.9687,894
9/12/201438.0738.1237.9137.97128,071
9/11/201437.8238.0537.8238.0574,232
9/10/201437.9938.1637.8638.07118,668
9/9/201437.6337.6337.3637.3679,892
9/8/201437.5037.7637.5037.7339,893
9/5/201437.2937.4037.1337.3538,047
9/4/201437.5537.7237.4737.6164,951
9/3/201437.7737.7937.5637.5979,196
9/2/201437.6837.7537.6137.62177,056
8/29/201436.9537.0036.7836.90121,928
8/28/201436.8836.9636.8136.9168,910
8/27/201437.1237.1237.0137.1056,319
8/26/201437.1537.3237.1437.2374,067
8/25/201437.4037.4237.3137.4042,092
8/22/201437.1437.3337.1337.2461,032
8/21/201437.4637.5537.3937.53101,035
8/20/201437.0037.3236.9837.3057,716
8/19/201437.1237.2237.0437.2241,619
8/18/201436.9437.0836.8737.0057,937
8/15/201436.9136.9736.6436.7737,071
8/14/201436.7436.8636.6836.8668,177
8/13/201436.6736.8036.6436.7158,645
8/12/201436.3836.4136.2836.3545,727
8/11/201436.3136.4336.2636.3865,086
8/8/201435.7536.1035.6136.09100,385
8/7/201436.3336.3835.8335.9261,869
8/6/201435.9536.2335.9536.0870,033
8/5/201436.7136.8036.3436.47194,663
8/4/201436.9237.1336.8337.0558,780
8/1/201437.0737.1836.9036.9867,958
7/31/201437.3437.3837.0737.12148,345
  • Showing 1-100 of 887 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center