$36.72 -2.30 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

Sep. 1, 2015 | 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
9/1/201538.2438.2436.5636.72660,438
8/31/201539.2139.3538.9639.02605,832
8/28/201539.4639.8739.3839.83615,016
8/27/201538.8639.6238.7339.551,124,010
8/26/201537.1638.3837.1338.36854,549
8/25/201536.8439.1436.4236.442,080,580
8/24/201537.9937.9933.7236.121,402,830
8/21/201540.0040.1138.7638.76749,008
8/20/201541.2141.2540.5740.57563,508
8/19/201542.1942.3641.8041.91631,625
8/18/201542.6042.6742.4642.51367,155
8/17/201542.6342.8842.5942.84125,267
8/14/201542.6042.8542.5642.7699,397
8/13/201542.5142.8542.4542.79194,645
8/12/201542.1342.4241.7442.39202,168
8/11/201542.8743.0242.8342.98268,427
8/10/201543.3643.5743.3643.5554,390
8/7/201542.9443.0042.7142.84105,999
8/6/201542.9243.0342.6942.84194,341
8/5/201542.8743.1442.8543.04887,111
8/4/201542.3742.6342.3342.60149,305
8/3/201542.5542.5842.3242.57218,604
7/31/201542.6142.7142.4442.60369,325
7/30/201542.3042.4642.2242.37272,097
7/29/201541.8942.4341.8942.30670,127
7/28/201541.8442.0341.6141.99114,099
7/27/201541.5241.7141.3641.64313,897
7/24/201542.4542.5042.0142.06166,412
7/23/201542.6942.7442.3942.50148,621
7/22/201542.3842.6442.3842.5693,751
7/21/201542.8642.8842.5042.68181,542
7/20/201543.0143.1142.8943.01145,645
7/17/201542.9342.9342.8242.87123,196
7/16/201542.8742.9242.7142.83314,288
7/15/201542.4442.6742.3542.48658,415
7/14/201542.1542.4642.0242.39251,746
7/13/201542.1242.2242.0542.21127,429
7/10/201541.0441.4941.0441.41220,606
7/9/201540.2740.5240.1140.24238,356
7/8/201540.3640.3639.4039.491,883,640
7/7/201541.8842.0941.3842.03188,194
7/6/201542.0442.1341.7041.85851,840
7/2/201542.2842.3542.1042.30185,744
7/1/201542.4042.5642.2542.38207,294
6/30/201542.0942.0941.6941.78434,109
6/29/201541.9442.8041.5641.57598,077
6/26/201543.1943.2343.1043.14108,738
6/25/201543.0743.1442.8542.86151,350
6/24/201543.0743.1542.8442.92237,610
6/23/201544.7044.8044.5944.75232,616
6/22/201543.9844.1843.9344.07198,257
6/19/201543.2243.2743.1543.18183,496
6/18/201542.8943.3642.7343.15154,146
6/17/201543.3343.4943.1443.24139,880
6/16/201543.4243.6743.3743.551,052,080
6/15/201543.6543.8543.5843.84261,567
6/12/201543.7843.7943.5243.64176,454
6/11/201544.0644.1343.8843.94439,204
6/10/201543.4343.6043.3343.39429,258
6/9/201543.3743.5043.2143.41697,582
6/8/201544.0544.0543.7943.82176,891
6/5/201544.4644.6144.3944.561,051,300
6/4/201544.4644.5344.2944.37933,951
6/3/201544.6644.7244.4844.621,114,810
6/2/201544.4344.6344.3044.391,080,150
6/1/201544.7144.9544.5844.81206,553
5/29/201544.3144.4544.1044.45844,216
5/28/201544.4644.6744.4444.65217,729
5/27/201544.5144.7144.4744.67320,307
5/26/201544.5044.5044.0044.17260,478
5/22/201544.0044.2144.0044.181,693,140
5/21/201543.9644.0943.8344.04343,091
5/20/201543.9144.0743.7744.03207,623
5/19/201543.7043.9643.7043.86322,055
5/18/201543.4243.6543.3643.60300,384
5/15/201543.0443.0642.8143.01114,715
5/14/201542.4042.6942.3342.61201,769
5/13/201542.6542.8242.3742.52141,585
5/12/201542.5042.5242.3242.42127,378
5/11/201542.7142.7142.5442.58196,993
5/8/201542.7943.1542.7343.11170,463
5/7/201541.7742.1241.6242.11200,957
5/6/201542.1842.2641.6541.91270,932
5/5/201542.7842.8942.0342.09321,427
5/4/201543.0043.0442.8143.01332,579
5/1/201542.5042.9742.4842.89129,773
4/30/201542.6242.6242.0442.161,362,610
4/29/201543.1143.2842.7543.09219,557
4/28/201543.4543.4743.2243.33288,701
4/27/201543.4943.6143.3343.38272,159
4/24/201543.5243.5243.2643.34277,130
4/23/201543.3843.4743.3343.38180,409
4/22/201543.4843.5943.3543.58142,258
4/21/201542.3643.3943.0843.19430,823
4/20/201542.2142.4242.2142.36307,566
4/17/201542.2342.2341.9041.98315,878
4/16/201542.4442.5542.4142.54153,013
4/15/201542.4142.5042.3242.41186,431
4/14/201542.3242.3842.0742.33181,279
4/13/201542.3242.4142.2142.29202,044
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!