DBJP Historical Prices | db-X trackers MSCI Japan Hedged Stock

Dow

0.06% Nasdaq

0.01%

db X-trackers MSCI Japan Hedged Eq ETF (DBJP)

-NYSEArca

35.13 1.12(3.09%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	35.17	36.25	34.54	36.25	512,200	36.25
May 22, 2013	38.75	39.13	37.89	38.13	246,100	38.13
May 21, 2013	38.51	38.76	38.23	38.36	203,500	38.36
May 20, 2013	38.33	38.53	37.99	38.10	234,100	38.10
May 17, 2013	38.20	38.23	37.54	38.23	99,900	38.23
May 16, 2013	37.60	37.63	37.25	37.33	222,400	37.33
May 15, 2013	37.75	37.88	37.57	37.84	377,200	37.84
May 14, 2013	37.35	37.66	36.99	37.54	430,200	37.54
May 13, 2013	37.51	37.51	36.97	37.22	196,700	37.22
May 10, 2013	36.60	36.75	36.50	36.72	143,400	36.72
May 9, 2013	35.15	36.67	35.15	36.36	90,500	36.36
May 8, 2013	35.60	36.34	35.47	35.93	65,200	35.93
May 7, 2013	36.05	36.50	35.66	35.67	158,100	35.67
May 6, 2013	35.99	35.99	35.80	35.87	36,900	35.87
May 3, 2013	35.34	36.28	35.34	35.79	39,700	35.79
May 2, 2013	35.10	35.15	34.79	34.97	41,600	34.97
May 1, 2013	35.00	35.00	34.63	34.69	39,300	34.69
Apr 30, 2013	35.40	35.45	34.84	35.16	237,000	35.16
Apr 29, 2013	35.00	35.08	34.68	35.08	73,800	35.08
Apr 26, 2013	35.07	35.45	34.54	34.70	50,500	34.70
Apr 25, 2013	35.75	35.90	35.21	35.29	57,400	35.29
Apr 24, 2013	35.20	35.25	34.94	35.19	57,700	35.19
Apr 23, 2013	34.85	34.87	34.56	34.86	145,600	34.86
Apr 22, 2013	34.95	34.95	34.18	34.54	130,300	34.54
Apr 19, 2013	33.82	34.81	33.82	34.64	62,600	34.64
Apr 18, 2013	34.00	34.00	33.65	33.82	28,800	33.82
Apr 17, 2013	34.35	34.35	33.65	33.97	144,400	33.97
Apr 16, 2013	33.83	34.36	33.83	34.24	180,300	34.24
Apr 15, 2013	33.90	34.17	33.44	33.48	151,300	33.48
Apr 12, 2013	34.60	34.83	34.17	34.48	83,100	34.48
Apr 11, 2013	34.65	35.00	34.44	34.72	305,800	34.72
Apr 10, 2013	34.28	34.97	34.14	34.37	104,800	34.37
Apr 9, 2013	33.75	33.81	33.24	33.58	118,500	33.58
Apr 8, 2013	33.49	34.60	33.37	33.90	124,800	33.90
Apr 5, 2013	32.90	34.00	32.32	33.00	103,300	33.00
Apr 4, 2013	31.52	32.68	31.52	32.29	58,100	32.29
Apr 3, 2013	30.35	30.49	30.10	30.19	8,200	30.19
Apr 2, 2013	29.95	30.41	29.95	30.34	40,000	30.34
Apr 1, 2013	30.61	30.61	29.94	29.97	15,000	29.97
Mar 28, 2013	31.39	31.41	31.25	31.32	26,600	31.32
Mar 27, 2013	32.40	32.40	31.37	31.66	26,900	31.66
Mar 26, 2013	31.28	31.54	31.27	31.54	19,400	31.54
Mar 25, 2013	32.59	32.59	30.75	30.99	39,500	30.99
Mar 22, 2013	31.50	33.60	31.24	31.45	30,400	31.45
Mar 21, 2013	31.70	31.70	31.30	31.30	11,700	31.30
Mar 20, 2013	31.53	31.88	31.37	31.76	21,400	31.76
Mar 19, 2013	31.25	31.54	31.02	31.22	12,200	31.22
Mar 18, 2013	30.71	31.29	30.71	31.10	9,400	31.10
Mar 15, 2013	31.54	32.33	31.16	31.30	104,200	31.30
Mar 14, 2013	31.31	31.42	31.06	31.30	33,800	31.30
Mar 13, 2013	30.60	31.14	30.60	30.96	12,600	30.96
Mar 12, 2013	30.98	31.08	30.83	30.83	22,800	30.83
Mar 11, 2013	30.95	31.57	30.84	31.32	170,800	31.32
Mar 8, 2013	30.88	30.98	30.72	30.82	26,100	30.82
Mar 7, 2013	30.27	34.92	30.20	30.40	9,300	30.40
Mar 6, 2013	30.22	30.48	29.76	30.48	7,700	30.48
Mar 5, 2013	29.96	29.96	29.82	29.86	15,900	29.86
Mar 4, 2013	29.73	29.78	29.67	29.75	7,100	29.75
Mar 1, 2013	29.42	29.65	29.38	29.64	10,500	29.64
Feb 28, 2013	29.26	29.26	29.11	29.19	21,300	29.19
Feb 27, 2013	28.60	28.68	28.50	28.68	46,100	28.68
Feb 26, 2013	28.39	28.72	28.28	28.61	90,600	28.61
Feb 25, 2013	29.72	29.72	28.03	28.30	41,100	28.30
Feb 22, 2013	28.65	29.20	28.65	29.20	10,300	29.20
Feb 21, 2013	28.98	28.98	28.32	28.53	15,700	28.53
Feb 20, 2013	29.24	30.19	29.22	29.28	11,300	29.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DBJP

Quotes

Charts

News & Info

ETF

Analyst

db X-trackers MSCI Japan Hedged Eq ETF (DBJP)