$36.37 +0.03 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSE ARCA

Dec. 5, 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
12/5/201636.4336.6536.3036.371,150,740
12/2/201636.2136.3936.2136.341,164,750
12/1/201636.6236.6736.3336.33464,480
11/30/201636.5536.8236.5536.73788,136
11/29/201636.2936.4236.2236.22460,147
11/28/201636.1936.2036.0136.07838,541
11/25/201635.9136.1135.9136.091,310,360
11/23/201635.9736.2735.9036.198,681,810
11/21/201635.4835.7135.4835.691,027,200
11/18/201635.2035.3935.1835.37254,347
11/17/201635.1635.6435.1635.64730,946
11/16/201635.0135.1334.8634.87285,218
11/15/201634.8135.1434.7935.052,171,600
11/14/201634.5834.8134.5334.794,080,610
11/11/201634.0234.2334.0234.20331,135
11/10/201634.2034.3533.8734.203,314,580
11/9/201633.1133.9833.1133.811,057,470
11/8/201633.6433.9933.6033.88433,279
11/7/201633.6133.7333.6133.731,543,050
11/4/201632.9733.1332.9132.97217,088
11/3/201633.5633.5633.2633.35278,476
11/2/201633.5133.6133.2933.40395,355
11/1/201634.2734.2733.7233.89412,155
10/31/201634.2534.3734.2434.272,880,540
10/28/201634.2034.3334.0534.13443,057
10/27/201634.1634.3534.1334.28289,432
10/26/201633.9034.0633.8734.00345,702
10/25/201634.0234.0633.9033.93274,034
10/24/201633.8633.9433.8633.93169,238
10/21/201633.5133.7933.5133.77220,680
10/20/201633.6533.8733.6233.83274,434
10/19/201633.4033.4533.3433.37130,693
10/18/201633.4933.4933.4033.46220,197
10/17/201633.2933.3533.1833.22264,821
10/14/201633.3933.4233.2233.27116,309
10/13/201633.0033.1132.8333.07434,185
10/12/201633.2233.4033.1933.35466,919
10/11/201633.3633.3833.0333.181,206,620
10/10/201633.4633.5833.4333.492,245,060
10/7/201633.2233.2233.0933.16560,315
10/6/201633.4233.5333.4033.53251,101
10/5/201633.3133.5933.3033.55274,908
10/4/201633.2333.3333.0433.14415,112
10/3/201632.7932.8732.7232.84314,028
9/30/201632.6932.9932.6932.90436,129
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center