DBJP - Xtrackers MSCI Japan Hedged Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201742.6042.5842.5042.5042.5050,831
Oct 20, 201742.0742.2342.0642.2242.22127,800
Oct 19, 201741.6941.8241.5941.8041.802,851,200
Oct 18, 201741.9742.0241.9242.0242.0274,600
Oct 17, 201741.7641.8441.7541.8341.8352,300
Oct 16, 201741.7641.8641.6941.8641.8671,800
Oct 13, 201741.4741.5641.4341.5541.55123,300
Oct 12, 201741.2541.3041.1541.1641.1678,800
Oct 11, 201741.1041.3341.1041.2741.27232,000
Oct 10, 201740.9941.0840.9141.0841.08203,700
Oct 09, 201740.9240.9640.7940.8240.8256,000
Oct 06, 201740.9040.9940.7540.8240.82169,700
Oct 05, 201740.6940.8940.6940.8840.88295,800
Oct 04, 201740.8040.9240.7640.8640.86254,800
Oct 03, 201740.7140.9140.7040.8940.89493,700
Oct 02, 201740.4840.6540.4640.6340.63575,000
Sep 29, 201740.4840.5540.4740.5340.53318,700
Sep 28, 201740.4840.5540.4540.5140.511,326,900
Sep 27, 201740.6240.6340.3840.6140.61745,000
Sep 26, 201740.2940.3640.2440.3040.30232,200
Sep 25, 201740.2940.3240.0240.1140.11123,600
Sep 22, 201740.1440.1940.0940.1440.14118,300
Sep 21, 201740.2940.3040.1640.2840.28279,700
Sep 20, 201740.1440.3940.0840.3640.36218,700
Sep 19, 201739.9940.0939.9740.0840.08312,700
Sep 18, 201739.8239.9239.7839.8539.8572,200
Sep 15, 201739.5339.6339.4839.6339.63203,800
Sep 14, 201739.3439.5039.3039.4539.45294,700
Sep 13, 201739.2639.4639.2639.4539.453,141,300
Sep 12, 201739.3039.3939.2539.3739.37212,000
Sep 11, 201738.9139.1138.9139.0939.09244,200
Sep 08, 201738.2738.3938.2138.2838.28310,400
Sep 07, 201738.5738.6338.3238.4338.43133,300
Sep 06, 201738.3538.5338.2838.4538.457,491,500
Sep 05, 201738.3038.3337.9438.1238.125,977,900
Sep 01, 201738.8138.9238.7838.8438.84109,500
Aug 31, 201738.9338.9338.8138.8538.85643,500
Aug 30, 201738.5838.7238.5438.6938.69240,200
Aug 29, 201738.1338.5938.1138.5538.55274,200
Aug 28, 201738.5138.5138.3638.4538.45139,700
Aug 25, 201738.4838.5238.3438.3738.37159,100
Aug 24, 201738.3338.3638.1938.3538.35847,700
Aug 23, 201738.4138.4538.3138.3438.34238,100
Aug 22, 201738.3338.5638.3338.5538.55133,100
Aug 21, 201738.2138.2538.1038.1938.19127,300
Aug 18, 201738.2438.5838.1638.3938.39202,700
Aug 17, 201738.7838.8538.3438.3438.34410,500
Aug 16, 201738.9539.0038.8238.8638.86187,500
Aug 15, 201739.0139.0338.7838.8538.85649,500
Aug 14, 201738.4938.6038.4938.6038.60593,700
Aug 11, 201738.1738.2538.0338.0438.04285,000
Aug 10, 201738.6938.6938.1338.1438.14511,800
Aug 09, 201738.8038.9038.7838.8938.89479,500
Aug 08, 201739.2839.3939.2239.2439.24338,000
Aug 07, 201739.4239.4339.3639.4339.43135,000
Aug 04, 201739.3639.4639.3439.4239.42323,100
Aug 03, 201739.2939.2939.1539.1639.16966,900
Aug 02, 201739.4139.4139.2539.3739.371,060,600
Aug 01, 201739.3539.4439.2339.2839.28357,900
Jul 31, 201739.0539.0738.9838.9938.99114,800
Jul 28, 201739.0339.0738.9438.9838.98176,100
Jul 27, 201739.2639.2638.9339.1039.10339,800
Jul 26, 201739.1039.1538.9238.9838.98211,900
Jul 25, 201738.9839.1138.9239.0639.06174,100
Jul 24, 201738.8738.9638.7838.9238.92546,700
Jul 21, 201739.0039.0238.9439.0139.01504,200
Jul 20, 201739.2639.2739.1039.2239.22188,700
Jul 19, 201738.9239.0538.8539.0539.05135,500
Jul 18, 201738.8338.9638.8138.9438.94120,900
Jul 17, 201738.9539.1238.9138.9538.95128,100
Jul 14, 201738.9738.9738.9038.9738.97214,100
Jul 13, 201739.1039.1239.0539.1139.11141,700
Jul 12, 201739.0839.1739.0739.1339.13234,200
Jul 11, 201739.1339.1639.0039.0939.09251,100
Jul 10, 201738.9538.9938.8938.9038.90251,000
Jul 07, 201738.7738.9838.7638.9338.93219,800
Jul 06, 201738.7938.7938.6738.7238.72445,200
Jul 05, 201739.0639.0638.8839.0139.01426,500
Jul 03, 201739.1139.1439.0439.0439.04270,600
Jun 30, 201738.8638.9638.7738.9438.94456,900
Jun 29, 201739.1939.1938.4638.6638.66442,500
Jun 28, 201738.9339.1238.8639.1139.11489,600
Jun 27, 201738.9039.0138.8438.9038.90323,300
Jun 26, 201738.9138.9538.8438.8938.89348,400
Jun 23, 201738.7738.8238.7138.7938.7995,700
Jun 22, 201738.7938.8638.7438.8038.80196,900
Jun 21, 201738.8438.8638.7438.7638.76152,300
Jun 21, 20170.887 Dividend
Jun 20, 201739.8039.8539.7139.7538.86321,000
Jun 19, 201739.6039.7439.5439.7138.82526,500
Jun 16, 201739.3239.4139.2339.3938.51207,200
Jun 15, 201738.9639.2638.9339.2338.35207,500
Jun 14, 201739.1939.2038.9139.1838.31454,200
Jun 13, 201739.2839.3639.2639.3638.48181,400
Jun 12, 201739.0639.1038.9739.1038.23145,100
Jun 09, 201739.2739.3838.9339.0938.22275,600
Jun 08, 201739.3239.4639.2939.3538.47434,600
Jun 07, 201739.3639.4139.2239.4038.52125,300
Jun 06, 201739.2439.3339.2139.2538.37103,300
Jun 05, 201739.6339.6939.5839.6038.72235,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...