$44.18 +0.14 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
5/22/201544.0044.2144.0044.181,693,140
5/21/201543.9644.0943.8344.04343,091
5/20/201543.9144.0743.7744.03207,623
5/19/201543.7043.9643.7043.86322,055
5/18/201543.4243.6543.3643.60300,384
5/15/201543.0443.0642.8143.01114,715
5/14/201542.4042.6942.3342.61201,769
5/13/201542.6542.8242.3742.52141,585
5/12/201542.5042.5242.3242.42127,378
5/11/201542.7142.7142.5442.58196,993
5/8/201542.7943.1542.7343.11170,463
5/7/201541.7742.1241.6242.11200,957
5/6/201542.1842.2641.6541.91270,932
5/5/201542.7842.8942.0342.09321,427
5/4/201543.0043.0442.8143.01332,579
5/1/201542.5042.9742.4842.89129,773
4/30/201542.6242.6242.0442.161,362,610
4/29/201543.1143.2842.7543.09219,557
4/28/201543.4543.4743.2243.33288,701
4/27/201543.4943.6143.3343.38272,159
4/24/201543.5243.5243.2643.34277,130
4/23/201543.3843.4743.3343.38180,409
4/22/201543.4843.5943.3543.58142,258
4/21/201542.3643.3943.0843.19430,823
4/20/201542.2142.4242.2142.36307,566
4/17/201542.2342.2341.9041.98315,878
4/16/201542.4442.5542.4142.54153,013
4/15/201542.4142.5042.3242.41186,431
4/14/201542.3242.3842.0742.33181,279
4/13/201542.3242.4142.2142.29202,044
4/10/201542.4642.6342.3542.62170,693
4/9/201542.4242.7342.3742.73130,175
4/8/201542.6242.6542.4542.54152,768
4/7/201542.3942.6042.3742.45156,206
4/6/201541.5742.1341.5742.06583,989
4/2/201541.6441.7441.4741.6282,759
4/1/201541.1541.2040.8641.20132,713
3/31/201541.2541.3441.0941.11370,631
3/30/201541.9442.1341.8842.08312,628
3/27/201541.4841.6841.4241.64200,575
3/26/201541.4141.6641.2541.48294,393
3/25/201542.1642.2041.8741.95174,783
3/24/201542.1242.3642.0642.15194,662
3/23/201542.1942.2942.1342.22163,954
3/20/201542.2042.2042.0742.17149,339
3/19/201541.7641.9341.7041.81161,103
3/18/201541.8742.1141.6641.94441,420
3/17/201541.6041.7941.4841.73243,724
3/16/201541.6041.7341.5841.67151,750
3/13/201541.3841.4741.1741.43139,310
3/12/201541.1541.4941.1241.37342,008
3/11/201540.3740.7140.3540.58128,652
3/10/201540.2440.3040.1040.22177,692
3/9/201540.5640.8540.5640.74220,626
3/6/201540.8541.1140.6540.71192,665
3/5/201540.6640.7240.5640.58153,105
3/4/201540.3940.3939.9640.23181,387
3/3/201540.5040.5040.2840.44286,984
3/2/201540.4140.7240.3540.71153,946
2/27/201540.5740.5740.4040.44141,376
2/26/201540.5140.6740.4340.61202,015
2/25/201540.0840.1839.9840.09143,320
2/24/201540.0840.2840.0840.14508,491
2/23/201540.0040.0139.8440.0092,676
2/20/201539.8240.2639.7140.2597,266
2/19/201539.8239.9439.7439.87241,050
2/18/201539.6539.6639.4339.4877,382
2/17/201539.0339.1838.8639.0888,815
2/13/201538.7538.9338.7538.86108,720
2/12/201538.1938.4038.0738.36156,788
2/11/201538.2538.6738.1538.62261,530
2/10/201538.2038.3738.0738.34141,839
2/9/201537.6837.7737.4637.56110,404
2/6/201538.0038.2737.9137.99129,040
2/5/201537.6237.9337.6237.9291,541
2/4/201537.5137.7237.4037.4888,710
2/3/201537.0837.3437.0737.34446,615
2/2/201537.3837.5637.1037.48147,781
1/30/201537.2837.4637.0037.08113,603
1/29/201537.5838.0037.4637.95162,734
1/28/201537.9237.9237.2537.32219,656
1/27/201537.4637.7137.3137.52264,228
1/26/201537.4637.7437.4137.72176,860
1/23/201537.2637.2636.9836.99362,979
1/22/201536.8237.4336.6237.41230,635
1/21/201536.7437.0736.5137.01569,170
1/20/201537.3237.3836.9937.20213,862
1/16/201536.1936.6736.1136.66152,125
1/15/201536.4236.4935.7935.83228,452
1/14/201535.5736.1135.4535.811,200,660
1/13/201536.6336.8335.8836.21107,773
1/12/201536.2236.2335.8036.06103,667
1/9/201536.8236.8536.1136.17223,187
1/8/201536.6637.0136.6636.91159,447
1/6/201536.1836.1835.2935.64122,304
1/5/201536.7336.7736.3836.44105,547
1/2/201537.5837.6537.1037.24359,496
12/31/201437.1737.3237.0337.03747,365
12/30/201436.9937.1536.8537.01370,070
12/29/201437.8137.9537.7737.91242,400
  • Showing 1-100 of 991 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center