db X-trackers MSCI Japan Hedged Eq ETF $34.58

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : DBJP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
4/17/201434.2834.6534.2834.58375,682
4/16/201434.3234.5134.2434.5161,819
4/15/201433.5733.7333.2233.70101,509
4/14/201433.8033.9133.5133.69121,650
4/11/201433.2433.4333.1433.21116,964
4/10/201433.9333.9333.1733.23766,724
4/9/201434.1234.3933.9734.3646,222
4/8/201434.1034.1933.7233.84168,273
4/7/201435.2835.2835.0035.0371,130
4/4/201435.9935.9935.2735.4050,223
4/3/201435.9135.9535.7035.8622,912
4/2/201435.6635.9735.6535.9329,214
4/1/201435.5135.6235.3435.5749,781
3/31/201435.5235.5735.2835.3670,963
3/28/201435.0035.3535.0035.17125,522
3/27/201434.5034.6834.4134.57364,019
3/26/201434.4234.5133.9934.0034,808
3/25/201434.0834.0833.8833.9784,668
3/24/201433.9734.0033.6833.8583,444
3/21/201434.0034.0833.5833.61306,435
3/20/201433.7733.8933.6533.79209,989
3/19/201434.2634.4534.0234.41527,325
3/18/201434.0534.3434.0534.2451,794
3/17/201434.2334.3334.1334.33233,370
3/14/201433.6334.0733.6333.84151,728
3/13/201435.2835.2834.1734.36131,147
3/12/201435.1435.4035.0135.3068,652
3/11/201435.9536.0435.6035.67341,857
3/10/201436.1936.2035.9836.2060,704
3/7/201436.4636.4836.0736.2646,401
3/6/201436.5036.5036.2836.4196,174
3/5/201435.7335.7335.5235.54318,250
3/4/201435.6935.9535.6935.91212,232
3/3/201434.9235.0134.5534.73118,919
2/28/201435.6435.9535.5435.7063,079
2/27/201435.4935.7435.3735.66105,671
2/26/201435.9536.0035.7035.80440,969
2/25/201435.8135.9535.6635.8040,199
2/24/201435.9336.2535.9336.06142,478
2/21/201435.8235.9935.6935.7156,880
2/20/201435.2635.3835.0535.3570,712
2/19/201435.7035.8635.4135.49100,647
2/18/201435.6635.9735.6535.93116,631
2/14/201434.7935.1334.7035.00109,329
2/13/201434.6035.4534.5835.4073,874
2/12/201435.6735.8035.6135.77263,976
2/11/201435.3035.9635.3035.84132,468
2/10/201435.2835.2935.0335.17126,213
2/7/201435.2135.5035.0535.4092,245
2/6/201434.0734.8434.0734.78120,248
2/5/201433.9334.1733.7534.16122,018
2/4/201433.5534.1533.4534.13273,122
2/3/201434.5934.6233.7033.77262,287
1/31/201435.0135.3934.8735.07100,583
1/30/201436.0336.3335.9036.1042,373
1/29/201435.7236.0135.4735.84254,619
1/28/201435.9036.2035.9036.19604,573
1/27/201436.0436.2235.4235.90235,497
1/24/201436.3836.5136.1236.13447,898
1/23/201437.6237.6236.9137.11211,904
1/22/201438.1238.2838.0338.27168,641
1/21/201438.2638.2637.8538.18248,510
1/17/201438.1738.2138.0038.09233,057
1/16/201437.9138.0437.7937.84100,324
1/15/201438.0438.1938.0138.19365,477
1/14/201437.3737.8237.3237.79136,635
1/13/201437.5137.6837.1937.34750,932
1/10/201438.0438.1037.7438.02975,413
1/9/201438.2438.2437.9138.09414,363
1/8/201438.2438.3238.1138.22277,446
1/7/201437.9538.1237.8938.09800,490
1/6/201438.1238.1237.4837.74304,562
1/3/201438.0038.1037.7938.0986,059
1/2/201438.3238.4037.8837.98214,230
12/31/201338.7638.7838.5638.74129,458
12/30/201338.8939.0038.5339.00178,573
12/27/201338.5638.5638.1538.3291,893
12/26/201338.1438.1437.8437.9355,773
12/24/201337.3537.3537.1137.1521,180
12/23/201337.4337.6237.3737.6259,732
12/20/201337.3337.3337.1837.31810,700
12/19/201337.2937.3237.0937.26254,160
12/18/201336.9637.4736.7437.4796,481
12/17/201336.3636.4536.2136.33255,797
12/16/201336.4036.5936.4036.4081,533
12/13/201336.7936.8036.5736.75790,091
12/12/201336.7937.0936.7437.05179,286
12/11/201336.9136.9136.5636.6474,211
12/10/201336.9237.0936.8936.9868,312
12/9/201337.1437.2037.0037.1598,948
12/6/201336.8637.0736.8037.07103,906
12/5/201336.3936.4736.1336.25179,713
12/4/201336.6036.8236.2936.6295,852
12/3/201336.9537.0836.6836.9689,682
12/2/201337.5237.5337.3237.3956,780
11/29/201337.3237.4237.2737.3847,467
11/27/201337.1237.2537.0937.21111,245
11/26/201336.8936.9136.7236.7954,622
11/25/201337.1537.1736.9136.9657,456
11/22/201337.1137.2537.0137.24112,108
Trading Center