$32.83 0.00 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF -

Sep. 29, 2016 | 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
9/29/201633.0933.1832.6932.83463,220
9/28/201632.9033.0232.7933.01343,871
9/27/201632.7332.9332.7232.91253,987
9/26/201632.4932.5632.4332.49632,067
9/23/201633.1033.1032.9933.03294,893
9/22/201633.5133.5633.4133.45386,046
9/21/201633.0133.0332.7432.941,534,510
9/20/201632.4432.4632.3232.35386,355
9/19/201632.0632.1231.9031.941,037,670
9/16/201631.9732.0231.9131.96650,591
9/15/201632.0132.2332.0132.21264,498
9/14/201632.3132.3231.9832.10670,089
9/13/201632.5332.5432.1732.39313,805
9/12/201632.3932.7532.3732.75160,218
9/9/201633.0333.1032.6932.69434,990
9/8/201632.9833.2132.9433.181,060,260
9/7/201633.1233.2233.0733.121,241,300
9/6/201633.2333.2932.9533.041,130,170
9/2/201633.3433.5333.3133.45260,847
9/1/201633.2133.2532.8733.01302,271
8/31/201632.8232.8232.6032.80386,734
8/30/201632.5732.7132.5232.621,000,540
8/29/201632.3232.3932.2832.31379,871
8/26/201631.7432.1231.7432.09301,616
8/25/201631.9832.0631.9531.95512,329
8/24/201632.0432.1332.0232.08310,870
8/23/201632.0132.0831.9832.00244,350
8/22/201631.8832.0131.8532.00230,787
8/19/201631.7131.8231.6531.79356,813
8/18/201631.8631.8831.7631.85518,708
8/17/201632.0932.1331.8832.04246,647
8/16/201631.8231.9131.7731.78431,782
8/15/201632.3632.4332.3032.40346,030
8/12/201632.1832.2932.1832.21270,563
8/11/201632.2832.6232.2532.55491,122
8/10/201632.2432.2932.1432.17450,036
8/9/201632.2332.3632.1832.22494,492
8/8/201632.1732.2332.0532.12257,783
8/5/201631.6831.8531.6131.75511,519
8/4/201631.3431.4531.2631.44537,605
8/3/201630.8931.0930.8731.03728,356
8/2/201631.3431.3430.8731.111,199,530
8/1/201631.9832.0831.8431.95473,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center