$36.55 -1.35 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

Oct. 2, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
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
7/30/201437.6737.7537.5637.7047,751
7/29/201437.4337.5337.3937.3927,731
7/28/201437.3337.4537.2037.38138,095
7/25/201437.2537.2537.0637.112,313,210
7/24/201437.0337.0436.9336.93260,639
7/23/201436.9837.0336.9137.0336,563
7/22/201437.0137.1036.9937.0319,738
7/21/201436.7736.9236.6836.8920,489
7/18/201436.8436.9736.7836.9124,905
7/17/201436.9637.0736.6436.6977,986
7/16/201437.0937.2037.0437.1550,033
7/15/201436.9637.0736.8136.98130,666
7/14/201436.9036.9536.8236.8728,089
7/11/201436.3836.4536.2936.3736,485
7/10/201436.0536.4035.9536.3257,619
7/9/201436.9337.0636.9336.9874,371
7/8/201437.0137.0136.6936.7847,978
7/7/201437.1537.1836.9637.06126,483
7/3/201437.2937.4037.2937.4044,277
7/2/201437.3537.4237.2937.4147,878
7/1/201437.1637.3737.1637.36357,288
6/30/201436.6336.7736.6336.7386,317
6/27/201436.5536.5936.4136.5946,810
6/26/201437.2437.2637.0337.2260,892
6/25/201437.1737.4737.0237.4031,756
6/24/201437.3937.6337.1737.2857,208
6/20/201437.6037.6937.5537.6699,438
6/19/201437.3637.5137.3237.4828,919
6/18/201436.7336.9936.6836.9717,481
6/17/201436.5436.6036.4636.4839,652
6/16/201436.3936.4436.3036.4135,184
6/13/201436.4936.5936.4636.4746,030
6/12/201436.4636.5036.0836.0956,944
6/11/201436.2636.2636.0736.1149,897
6/10/201436.1136.2236.0236.2272,238
6/9/201436.4136.5836.4136.5723,795
6/6/201436.5936.6536.5436.5881,297
6/5/201436.4936.6036.2336.5639,812
6/4/201436.3436.7036.3236.61151,526
6/3/201436.1436.3336.1436.3350,947
6/2/201436.1436.3435.9236.3071,703
5/30/201435.6535.6735.5535.5927,680
5/29/201435.3935.6135.3235.5888,286
5/28/201435.1735.2835.1135.2032,803
5/27/201435.2535.4035.2135.40128,632
5/23/201434.8535.1834.8435.0630,931
5/22/201434.4934.7934.4934.6884,279
5/21/201434.0534.3134.0534.1848,131
5/20/201433.9133.9533.7533.8239,787
5/19/201433.7934.2333.7234.2032,863
5/16/201434.2434.2434.1034.21115,167
5/15/201434.5134.5134.0534.2258,192
5/13/201434.7134.9734.6934.9174,341
5/12/201434.1634.4834.1634.42135,282
5/8/201434.0734.2233.8733.9348,345
5/7/201434.0434.1933.8734.17140,901
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center