$40.65 +0.42 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

Mar. 5, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
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
12/26/201438.1838.3538.0938.29309,777
12/24/201437.9638.0537.8537.97333,886
12/23/201438.0338.1938.0138.11103,376
12/22/201437.8137.8637.7237.83167,902
12/19/201437.6237.9537.5937.82278,276
12/18/201440.7840.8940.5740.71464,403
12/17/201439.3140.1539.2840.03338,781
12/16/201438.6239.5038.5838.76123,389
12/15/201440.0640.1638.9539.11147,937
12/12/201440.5640.7440.1640.22106,728
12/11/201440.8641.1840.6740.67210,862
12/10/201440.9540.9540.0740.1881,450
12/9/201441.1741.5140.6741.5191,914
12/8/201441.8441.9541.5541.6695,173
12/5/201442.3042.5442.3042.4382,418
12/4/201441.8942.0841.7241.981,427,360
12/3/201441.7242.0541.7142.03103,122
12/2/201441.7241.8741.7141.80142,177
12/1/201441.3141.4041.1341.22273,359
11/28/201441.0041.1640.9941.0442,799
11/26/201440.8141.0840.8140.96235,657
11/25/201441.1641.1740.8941.10244,747
11/24/201441.1941.3141.0841.13126,634
11/21/201441.2441.2440.8440.86354,192
11/20/201440.4440.7940.4440.7289,251
11/19/201440.8741.1240.8141.09567,521
11/18/201440.7141.0540.6641.03160,104
11/17/201440.2040.4440.1140.34169,538
11/14/201440.8140.9540.7140.9595,121
11/13/201440.7040.8740.5640.77263,761
11/12/201440.0040.5040.0040.33108,203
11/11/201440.5540.6740.3740.48164,302
11/10/201439.7840.1439.6939.9763,296
11/7/201439.6439.7839.4139.63126,054
11/6/201439.8840.0539.7140.0376,851
11/5/201440.5740.6240.1940.42251,720
11/4/201440.0040.2939.8040.27362,153
11/3/201441.0741.8741.0241.56261,409
10/31/201439.5840.9839.5840.68168,697
10/30/201437.2437.9337.2437.72155,435
10/29/201437.1337.3236.9837.2390,070
10/28/201436.6436.8236.6036.80277,504
10/27/201436.4336.5736.3336.4984,724
10/24/201436.4336.5736.1836.5662,867
10/23/201436.3336.6936.2536.42170,495
10/22/201436.0736.2335.7635.8055,090
10/21/201435.4735.7535.4235.74142,755
10/20/201435.5435.8435.5035.7286,994
10/17/201434.7935.0434.6135.01177,016
10/16/201433.9834.8233.9034.62226,664
10/15/201434.6734.8934.2034.81122,896
10/14/201435.3935.5135.1435.2865,427
10/13/201435.7035.7335.0435.0564,855
10/10/201436.0836.1935.6135.6762,145
10/9/201436.6636.6736.1136.21124,273
10/8/201436.7737.3336.7737.2271,896
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center