DBX TRACKERS MSCI JAPAN HEDGED $38.36

up +0.26


21/5/2013 04:21 PM  |  NYSEARCA : DBJP  |  Industries :
Type:

DBJP historical data

Date Open High Low Close Volume
5/21/2013 38.51 38.76 38.23 38.36 2035
5/20/2013 38.33 38.53 37.99 38.10 2341
5/17/2013 38.20 38.23 37.54 38.23 999
5/16/2013 37.60 37.63 37.25 37.33 2224
5/15/2013 37.75 37.88 37.57 37.84 3772
5/14/2013 37.35 37.66 36.99 37.54 4302
5/13/2013 37.51 37.51 36.97 37.22 1967
5/10/2013 36.60 36.75 36.50 36.72 1434
5/9/2013 35.15 36.67 35.15 36.36 905
5/8/2013 35.60 36.34 35.47 35.93 652
5/7/2013 36.05 36.50 35.66 35.67 1581
5/6/2013 35.99 35.99 35.80 35.87 369
5/3/2013 35.34 36.28 35.34 35.79 397
5/2/2013 35.10 35.15 34.79 34.97 416
5/1/2013 35.00 35.00 34.63 34.69 393
4/30/2013 35.40 35.45 34.84 35.16 2370
4/29/2013 35.00 35.08 34.68 35.08 738
4/26/2013 35.07 35.45 34.54 34.70 505
4/25/2013 35.75 35.90 35.21 35.29 574
4/24/2013 35.20 35.25 34.94 35.19 577
4/23/2013 34.85 34.87 34.56 34.86 1456
4/22/2013 34.95 34.95 34.18 34.54 1303
4/19/2013 33.82 34.81 33.82 34.64 626
4/18/2013 34.00 34.00 33.65 33.82 288
4/17/2013 34.35 34.35 33.65 33.97 1444
4/16/2013 33.83 34.36 33.83 34.24 1803
4/15/2013 33.90 34.17 33.44 33.48 1513
4/12/2013 34.60 34.83 34.17 34.48 831
4/11/2013 34.65 35.00 34.44 34.72 3058
4/10/2013 34.28 34.97 34.14 34.37 1048
4/9/2013 33.75 33.81 33.24 33.58 1185
4/8/2013 33.49 34.60 33.37 33.90 1248
4/5/2013 32.90 34.00 32.32 33.00 1033
4/4/2013 31.52 32.68 31.52 32.29 581
4/3/2013 30.35 30.49 30.10 30.19 82
4/2/2013 29.95 30.41 29.95 30.34 400
4/1/2013 30.61 30.61 29.94 29.97 150
3/28/2013 31.39 31.41 31.25 31.32 266
3/27/2013 32.40 32.40 31.37 31.66 269
3/26/2013 31.28 31.54 31.27 31.54 194
3/25/2013 32.59 32.59 30.75 30.99 395
3/22/2013 31.50 33.60 31.24 31.45 304
3/21/2013 31.70 31.70 31.30 31.30 117
3/20/2013 31.53 31.88 31.37 31.76 214
3/19/2013 31.25 31.54 31.02 31.22 122
3/18/2013 30.71 31.29 30.71 31.10 94
3/15/2013 31.54 32.33 31.16 31.30 1042
3/14/2013 31.31 31.42 31.06 31.30 338
3/13/2013 30.60 31.14 30.60 30.96 126
3/12/2013 30.98 31.08 30.83 30.83 228
3/11/2013 30.95 31.57 30.84 31.32 1708
3/8/2013 30.88 30.98 30.72 30.82 261
3/7/2013 30.27 34.92 30.20 30.40 93
3/6/2013 30.22 30.48 29.76 30.48 77
3/5/2013 29.96 29.96 29.82 29.86 159
3/4/2013 29.73 29.78 29.67 29.75 71
3/1/2013 29.42 29.65 29.38 29.64 105
2/28/2013 29.26 29.26 29.11 29.19 213
2/27/2013 28.60 28.68 28.50 28.68 461
2/26/2013 28.39 28.72 28.28 28.61 906
2/25/2013 29.72 29.72 28.03 28.30 411
2/22/2013 28.65 29.20 28.65 29.20 103
2/21/2013 28.98 28.98 28.32 28.53 157
2/20/2013 29.24 30.19 29.22 29.28 113
2/19/2013 28.50 29.00 28.50 28.93 96
2/15/2013 28.56 28.56 28.37 28.50 58
2/14/2013 29.30 29.30 28.39 28.79 106
2/13/2013 29.26 29.72 29.15 29.15 67
2/12/2013 29.83 29.83 29.17 29.23 202
2/11/2013 29.06 29.77 28.97 29.77 117
2/8/2013 29.10 31.70 28.60 29.03 116
2/7/2013 29.15 29.38 29.01 29.37 121
2/6/2013 29.50 29.50 29.06 29.27 109
2/5/2013 28.67 28.97 28.34 28.94 149
2/4/2013 28.45 28.74 28.33 28.60 180
2/1/2013 28.17 28.23 28.03 28.03 191
1/31/2013 28.46 28.46 28.14 28.15 142
1/30/2013 27.85 27.99 27.84 27.98 38
1/29/2013 27.65 27.65 27.41 27.59 59
1/28/2013 42.00 42.00 27.38 27.41 111
1/25/2013 28.06 28.06 27.67 27.82 167
1/24/2013 27.13 27.41 27.13 27.33 74
1/23/2013 27.16 27.16 26.70 26.86 75
1/22/2013 27.57 27.57 27.05 27.16 97
1/18/2013 26.93 27.69 26.93 27.47 169
1/17/2013 26.84 27.13 26.79 27.10 148
1/16/2013 27.40 28.49 26.76 26.92 60
1/15/2013 27.03 27.40 27.03 27.38 77
1/14/2013 27.48 27.51 27.31 27.51 41
1/11/2013 27.08 27.08 26.97 26.97 31
1/10/2013 26.84 26.95 26.84 26.95 7
1/9/2013 26.45 26.62 26.40 26.43 98
1/8/2013 26.50 26.50 26.27 26.27 28
1/7/2013 27.50 27.50 26.72 26.86 68
1/4/2013 27.65 27.65 26.94 27.00 86
1/3/2013 27.14 27.37 27.14 27.20 286
1/2/2013 27.50 27.50 26.94 27.28 188
12/31/2012 26.15 26.56 26.10 26.35 64
12/28/2012 27.20 27.20 26.00 26.10 97
12/27/2012 26.29 26.30 26.17 26.23 69
Marketplace
Trading Center