$31.99 -0.37 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF -

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBJP historical data

Date Open High Low Close Volume
5/3/201631.9232.0331.7731.99243,351
5/2/201632.3732.4532.2432.36565,254
4/29/201632.2232.3931.6731.74768,439
4/28/201633.0633.3132.3132.45458,610
4/27/201634.8735.1734.8335.16338,435
4/26/201634.8935.1934.8035.17290,811
4/25/201635.2235.2234.9335.17292,365
4/22/201635.5835.6835.4235.65390,712
4/21/201634.7334.8234.5734.66400,681
4/20/201634.5635.0234.4934.81572,245
4/19/201634.4734.5834.2734.38205,786
4/18/201633.2733.7633.1833.70565,278
4/15/201633.6533.6733.4333.49461,858
4/14/201633.9034.0433.8033.978,692,990
4/13/201633.5533.8333.5533.75391,318
4/12/201632.4832.7832.4232.63237,463
4/11/201632.0232.1131.6831.68492,478
4/8/201632.2332.2931.9231.97701,702
4/7/201631.3131.3830.9231.13783,996
4/6/201631.4031.7031.3231.678,100,460
4/5/201631.3731.5131.2031.33770,908
4/4/201632.4532.4732.2132.32316,121
4/1/201632.4432.7132.3032.47694,884
3/31/201633.5833.7233.5433.55445,198
3/30/201634.1234.2834.0534.06433,574
3/29/201634.1134.2834.0134.19598,760
3/28/201634.1534.1634.0434.09254,214
3/24/201633.1233.4633.1133.44183,714
3/23/201633.8133.8733.4933.56186,310
3/22/201633.6734.0233.6233.90135,726
3/21/201633.3433.6133.3133.55232,283
3/18/201633.2333.4433.1333.39309,551
3/17/201633.2233.5033.1233.35409,633
3/16/201633.5833.7533.5533.64307,894
3/15/201633.6733.7333.5533.70871,462
3/14/201634.2334.4134.1434.35154,430
3/11/201633.9434.2833.8934.28550,067
3/10/201633.8934.0732.8233.17661,636
3/9/201633.2833.4433.1433.37668,441
3/8/201633.3533.4333.1433.19299,806
3/7/201633.6733.8933.5733.75406,353
3/4/201634.2434.4633.9534.24337,381
3/3/201633.8833.9333.6933.80418,985
3/2/201633.5233.6433.3133.49467,982
3/1/201632.5233.3032.3833.22404,247
2/29/201632.4732.4832.0432.061,829,430
2/26/201633.0633.3132.8432.88204,835
2/25/201632.3932.6932.2432.69217,167
2/24/201631.4131.9631.0331.88615,517
2/23/201631.9831.9931.5831.59982,280
2/22/201632.4632.6632.3032.45992,862
2/19/201631.7731.8431.6131.77826,431
2/18/201632.7232.7232.0232.08921,475
2/17/201632.3232.6232.2332.31878,193
2/16/201631.8632.1331.6432.05236,733
2/12/201629.9630.7629.7730.69792,217
2/11/201630.1630.3729.7030.101,756,050
2/10/201631.7132.2130.9531.011,221,150
2/9/201631.7532.4831.7532.181,029,500
2/8/201633.5233.5232.5332.98587,134
2/5/201633.9534.0033.3333.47574,235
2/4/201633.9834.3633.8334.04637,205
2/3/201635.0835.1433.7634.40651,190
2/2/201635.9735.9835.3435.49524,181
2/1/201636.1436.3735.9336.181,010,780
1/29/201635.9236.4035.8236.34791,138
1/28/201634.9735.0234.5234.811,346,200
1/27/201634.9035.3534.5534.72257,520
1/26/201634.2934.6734.2034.60418,757
1/25/201634.4534.6434.0834.09451,357
1/22/201634.2635.0534.1634.95555,727
1/21/201632.5833.3732.3633.02881,760
1/20/201633.0933.2332.1332.971,558,640
1/19/201634.8234.9034.1134.48824,849
1/15/201634.0234.3233.6634.031,137,890
1/14/201635.0235.6234.7135.39446,881
1/13/201635.7635.7934.7634.88729,229
1/12/201635.3235.4434.8035.21435,057
1/11/201635.5835.6234.8035.36404,126
1/8/201635.9036.0035.0135.04872,989
1/7/201635.9636.3035.7635.83476,197
1/6/201636.6336.8536.4736.691,411,760
1/5/201637.4937.6337.2937.53577,153
1/4/201636.9837.2836.5937.19643,073
12/31/201538.2138.3638.0038.09852,681
12/30/201538.5538.6538.4438.55395,212
12/29/201538.7538.8938.6638.74661,446
12/28/201538.2138.2238.0338.16735,813
12/24/201538.0338.1737.9238.11236,443
12/23/201538.5238.7638.5138.652,852,460
12/22/201538.1138.3937.9138.361,217,210
12/21/201538.2338.2337.7338.09758,328
12/18/201538.1538.1937.9237.95985,311
12/17/201539.4739.5438.9638.961,226,720
12/16/201538.7539.2238.5639.15577,221
12/15/201538.8339.0938.8138.861,608,410
12/14/201538.8638.8938.2738.84601,790
12/11/201538.6338.7738.3338.46273,503
12/10/201539.3939.5439.3039.33378,920
12/9/201539.4139.6838.8539.04442,015
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center