$33.47 0.00 (%) DBX ETF Shs Deutsche X-trackers MSCI Japan Hedged Equity ETF - NYSEARCA

Feb. 5, 2016 | 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
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
12/8/201539.6439.9039.5339.86245,175
12/7/201540.6240.6240.3140.49314,955
12/4/201540.0940.6540.0940.56468,504
12/3/201540.7140.7139.9240.14334,008
12/2/201541.0141.0740.6340.70273,621
12/1/201540.9041.0140.7540.98225,241
11/30/201540.4840.4940.3340.431,391,870
11/27/201540.7140.7240.5440.7180,994
11/25/201540.8840.9340.7740.812,101,140
11/24/201540.8341.0940.7441.05313,602
11/23/201541.0941.1540.8740.93400,036
11/20/201541.0741.1841.0641.14196,805
11/19/201541.0041.0940.8840.97181,955
11/18/201540.9341.2340.8241.21562,743
11/17/201540.8641.1240.7540.93307,425
11/16/201540.4240.8240.4240.81637,961
11/13/201540.4340.5240.1540.15662,722
11/12/201540.5940.6540.3240.32452,316
11/11/201541.0141.0940.8840.93236,923
11/10/201540.7040.8440.6540.80342,113
11/9/201540.6940.8040.1840.41537,823
11/6/201540.4740.6040.2940.54413,169
11/5/201540.1840.3340.0240.20452,211
11/4/201539.8039.9239.6739.82507,832
11/3/201539.7740.0139.7439.87263,132
10/30/201539.6839.7239.4739.55402,809
10/29/201539.6839.8139.6339.75691,150
10/28/201539.7940.2739.7140.26519,252
10/27/201539.5339.6939.4539.69342,894
10/26/201540.1140.2239.9240.12247,713
10/23/201540.0040.4439.9940.33354,854
10/22/201539.2939.8839.2639.76833,177
10/21/201539.1639.2138.9539.001,438,260
10/20/201538.4438.5938.4038.51211,323
10/19/201538.4038.6338.3438.62420,357
10/16/201538.6138.8338.4938.83431,037
10/15/201538.2038.5437.9538.46505,065
10/14/201537.7637.9337.2737.412,866,080
10/13/201538.2438.4938.1138.21192,484
10/12/201538.6338.7038.5138.70121,043
10/9/201538.7238.8638.5838.69217,362
10/8/201538.2238.5838.0938.49437,509
10/7/201538.3038.5138.0338.39159,324
10/6/201537.9038.0537.6637.892,076,980
10/5/201537.9038.2837.9038.22513,972
10/2/201536.2037.2435.9737.21470,824
10/1/201536.6236.6936.2736.69706,139
9/30/201536.1536.4735.8736.46811,645
9/29/201535.5835.8235.3835.64411,090
9/28/201536.7536.7835.9536.081,266,040
9/25/201537.4837.6136.9437.24365,164
9/24/201535.8936.2335.4036.14236,832
9/23/201536.5637.5036.2136.52203,052
9/22/201536.2836.5436.0836.43424,836
9/21/201537.0137.2836.8437.13218,100
9/18/201536.6636.9936.5936.73668,976
9/17/201537.9738.4037.7837.85215,247
9/16/201537.9438.2337.8338.18243,114
9/15/201537.2837.8737.1437.78216,528
9/14/201537.2937.4037.1137.39217,673
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center