NYSEArca - Delayed Quote USD

Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

76.63 +0.82 (+1.08%)
At close: January 24 at 3:55:00 p.m. EST
76.31 -0.35 (-0.46%)
After hours: January 24 at 4:07:20 p.m. EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202576.1776.8476.1776.6376.6322,600
Jan 23, 202575.5275.8375.5275.8175.818,200
Jan 22, 202575.3575.7375.2375.4375.435,700
Jan 21, 202574.6175.0674.4975.0075.00106,500
Jan 17, 202573.7674.1673.6374.0374.0310,700
Jan 16, 202573.7473.7773.1773.1773.179,800
Jan 15, 202573.9874.3273.8674.1874.187,900
Jan 14, 202573.6474.2373.5473.9373.934,100
Jan 13, 202572.8673.9072.8673.9073.905,500
Jan 10, 202574.4774.6173.6573.7773.7718,000
Jan 8, 202575.8276.0075.5776.0076.0014,500
Jan 7, 202576.6676.6675.8676.1276.125,500
Jan 6, 202575.8576.4275.8575.9875.9811,300
Jan 3, 202575.1775.9775.1775.9275.9254,500
Jan 2, 202575.6476.2575.3275.7975.7918,000
Dec 31, 202475.4775.8375.3375.6875.6836,000
Dec 30, 202475.7075.8775.2275.5375.5310,300
Dec 27, 202476.7976.7976.2276.5576.554,100
Dec 26, 202475.5976.0575.5975.8675.868,300
Dec 24, 202474.5974.9274.5974.6674.663,000
Dec 23, 202474.2974.7374.1874.7374.7316,000
Dec 20, 202473.4774.6273.4773.9973.9930,600
Dec 19, 202475.2175.2174.5474.6374.6321,100
Dec 18, 202474.6474.9173.1973.2173.216,700
Dec 17, 202474.3674.7574.3674.4874.4830,200
Dec 16, 202475.2075.3574.9674.9974.998,500
Dec 13, 202475.3975.4475.0475.2575.2510,000
Dec 12, 202475.6175.7775.4475.5975.5910,900
Dec 11, 202475.7976.3675.6776.1776.1720,900
Dec 10, 202475.0575.3774.8374.9674.9611,300
Dec 9, 202475.4775.4774.9574.9574.952,300
Dec 6, 202475.0375.1574.6474.9774.976,900
Dec 5, 202475.3975.3974.9275.1975.197,700
Dec 4, 202475.6775.6775.0775.2975.296,500
Dec 3, 202474.7975.4074.5975.1975.1947,400
Dec 2, 202474.1074.3073.9374.1874.1816,600
Nov 29, 202472.7673.6072.7673.2373.239,300
Nov 27, 202472.0972.0971.9372.0072.007,100
Nov 26, 202473.5573.5773.1373.1973.1915,300
Nov 25, 202473.8274.2473.7674.1474.1414,800
Nov 22, 202473.3273.9373.3273.9373.934,800
Nov 21, 202472.9573.5172.9373.2773.2718,600
Nov 20, 202473.4673.4873.0173.4873.4812,100
Nov 19, 202473.0673.7673.0573.7673.766,100
Nov 18, 202473.3773.9373.3173.7773.7732,600
Nov 15, 202473.5173.6172.6573.0973.098,800
Nov 14, 202474.2074.4074.0874.2074.2013,600
Nov 13, 202473.6274.0273.5073.8273.827,300
Nov 12, 202474.7574.8174.0474.3474.3410,600
Nov 11, 202474.9375.2374.9374.9374.934,100
Nov 8, 202474.2474.3674.0674.1874.1849,700
Nov 7, 202475.0275.0474.6975.0475.0421,100
Nov 6, 202474.8875.2874.2475.2875.288,000
Nov 5, 202472.5673.5072.5673.2773.275,700
Nov 4, 202472.7272.9372.4172.4172.414,600
Nov 1, 202472.5473.1572.5472.7372.734,800
Oct 31, 202472.9172.9172.0472.3572.3532,300
Oct 30, 202473.8773.8773.4073.4373.432,200
Oct 29, 202473.3973.6273.1773.3073.306,000
Oct 28, 202472.2072.7172.1372.6572.6570,800
Oct 25, 202472.0472.1371.4471.7171.713,400
Oct 24, 202471.3771.7771.2171.4071.408,900
Oct 23, 202471.3471.5771.1571.1571.156,700
Oct 22, 202471.8572.0471.7371.8971.896,600
Oct 21, 202472.8172.8872.2872.6172.617,300
Oct 18, 202473.2573.3672.9573.1073.1031,600
Oct 17, 202473.4873.5673.2173.2373.2311,700
Oct 16, 202472.8273.5172.8273.1673.165,500
Oct 15, 202473.6473.6472.5572.5572.554,900
Oct 14, 202474.1274.3974.1274.3974.399,500
Oct 11, 202473.6773.9773.6773.8673.867,200
Oct 10, 202473.1073.5673.1073.3473.344,500
Oct 9, 202473.4973.8173.3273.7073.7020,700
Oct 8, 202473.4573.9673.4573.7673.767,700
Oct 7, 202473.4373.7573.0873.5173.516,200
Oct 4, 202473.9874.4873.9374.3874.3836,000
Oct 3, 202472.0872.7372.0872.5072.5078,900
Oct 2, 202471.9672.6871.8872.5372.5331,900
Oct 1, 202472.5772.5771.1171.5071.5099,000
Sep 30, 202471.3971.5671.1371.4171.41196,500
Sep 27, 202471.6371.8570.2070.2770.2732,100
Sep 26, 202473.3273.8073.1473.4373.4313,200
Sep 25, 202471.2971.6171.1771.3871.387,700
Sep 24, 202471.2971.3070.7070.7770.77166,500
Sep 23, 202471.5171.9971.3471.4671.4616,300
Sep 20, 202471.4771.4771.0871.2271.2210,700
Sep 19, 202470.9970.9970.3970.5070.507,000
Sep 18, 202468.4168.8367.9368.7168.7121,900
Sep 17, 202468.4969.0168.3668.6868.6812,100
Sep 16, 202468.3569.0667.8668.7468.7417,000
Sep 13, 202468.0168.5668.0168.2068.2072,300
Sep 12, 202468.4969.3668.2869.1269.1210,000
Sep 11, 202468.0268.6466.6468.5668.566,500
Sep 10, 202468.5368.5367.6168.1168.117,700
Sep 9, 202468.5069.1968.4968.6268.628,900
Sep 6, 202469.1369.2467.0567.0967.0914,400
Sep 5, 202469.7870.4669.7870.1970.1931,900
Sep 4, 202470.2270.6269.7769.8169.818,300
Sep 3, 202472.5572.7371.4771.4971.4912,000
Aug 30, 202472.8172.9972.5972.7772.7727,800
Aug 29, 202472.5872.5871.7771.8171.815,600
Aug 28, 202472.4272.4971.1071.7171.7118,700
Aug 27, 202471.5871.7271.4871.5571.556,000
Aug 26, 202471.1971.4070.8670.9970.9926,900
Aug 23, 202472.0472.3471.5771.9271.925,300
Aug 22, 202471.9872.1171.1571.1571.155,500
Aug 21, 202471.3771.4570.8871.1371.137,300
Aug 20, 202470.8271.1170.3370.4270.429,600
Aug 19, 202470.7271.5470.7271.4171.4188,800
Aug 16, 202470.9071.1270.6770.8770.879,400
Aug 15, 202470.6571.2170.6571.1071.1011,600
Aug 14, 202468.7168.9667.9668.9268.9226,700
Aug 13, 202468.0368.5667.9368.5668.5617,400
Aug 12, 202466.9067.3166.5566.8666.8624,900
Aug 9, 202465.7366.2865.2166.2866.286,200
Aug 8, 202466.4566.7665.8466.4466.4422,800
Aug 7, 202466.6366.7664.9264.9264.9230,200
Aug 6, 202461.8563.4261.2262.8562.8544,200
Aug 5, 202458.9363.4158.7562.3162.31239,800
Aug 2, 202466.4166.4164.4865.2065.2051,900
Aug 1, 202471.4571.5769.4169.9869.9841,700
Jul 31, 202473.7073.9972.9973.4673.4654,100
Jul 30, 202473.7273.8072.6072.9372.9315,400
Jul 29, 202473.1973.4072.8773.1973.196,700
Jul 26, 202472.5072.9272.5072.7872.787,600
Jul 25, 202472.0072.5271.3371.9471.9424,800
Jul 24, 202474.1274.1273.1173.2673.267,900
Jul 23, 202475.5775.7675.5075.5075.5025,200
Jul 22, 202476.0176.2775.9076.2776.2710,400
Jul 19, 202476.3176.4475.8876.0776.077,400
Jul 18, 202477.0077.1376.3176.4976.499,500
Jul 17, 202477.2377.3777.0077.1077.1012,100
Jul 16, 202478.0378.6278.0178.6278.6212,100
Jul 15, 202477.8577.8577.3377.4177.417,700
Jul 12, 202477.6578.0377.5977.7677.767,000
Jul 11, 202478.2178.2477.6177.7577.7528,000
Jul 10, 202479.0379.5178.9779.3879.3815,000
Jul 9, 202477.8577.8677.5277.7277.7255,300
Jul 8, 202477.3577.4977.1677.1877.1820,900
Jul 5, 202477.6277.6277.3877.5277.5212,400
Jul 3, 202477.0877.3676.9977.2977.2925,500
Jul 2, 202476.2276.6276.0576.5776.5725,600
Jul 1, 202475.7875.8975.2675.3775.3775,700
Jun 28, 202475.3575.9875.2575.5075.50142,200
Jun 27, 202474.6274.9974.6174.9674.9619,300
Jun 26, 202474.2374.6374.2374.6174.61171,800
Jun 25, 202474.1274.4273.9974.2174.2117,800
Jun 24, 202473.0473.4673.0273.0873.087,200
Jun 21, 2024 2.12 Dividend
Jun 21, 202472.3972.6572.2372.5172.5136,100
Jun 20, 202474.6974.8774.3874.8572.7343,000
Jun 18, 202474.1774.5174.0574.3672.2634,700
Jun 17, 202473.9674.4073.7974.2072.1010,900
Jun 14, 202474.4574.7174.4274.6572.543,600
Jun 13, 202474.8874.8874.2074.5372.4223,800
Jun 12, 202475.6775.9675.6375.7173.5726,900
Jun 11, 202475.6875.8375.3575.5173.3812,600
Jun 10, 202476.0476.5775.9776.4174.254,100
Jun 7, 202475.4875.8375.3275.5273.396,500
Jun 6, 202475.8675.8675.4175.5373.3912,800
Jun 5, 202475.3875.7975.3575.7973.656,000
Jun 4, 202475.1875.5075.1875.3773.244,100
Jun 3, 202476.0876.0875.5075.8473.7021,100
May 31, 202475.5476.0275.2576.0273.8713,200
May 30, 202474.6974.9374.6174.8172.7027,800
May 29, 202474.7274.7274.2174.3372.2313,400
May 28, 202475.6275.8975.5275.7173.576,900
May 24, 202475.0675.2574.9775.0472.928,700
May 23, 202475.3075.3074.1374.2772.1720,600
May 22, 202474.6074.8074.3474.6172.5063,900
May 21, 202475.3375.4174.9975.1473.026,600
May 20, 202475.4275.7275.4275.5873.447,400
May 17, 202474.9874.9874.5274.7572.647,200
May 16, 202474.7974.7974.1774.1772.0732,900
May 15, 202474.5774.6074.3274.5172.4022,900
May 14, 202474.2474.5574.1774.4572.356,700
May 13, 202473.8174.0273.6673.8871.7922,600
May 10, 202474.1274.2073.7573.8171.7215,900
May 9, 202473.6974.1973.6274.1572.0513,700
May 8, 202473.6374.2373.3973.8971.8015,700
May 7, 202474.4274.5574.2074.3272.2246,100
May 6, 202474.6074.8474.5574.7772.669,900
May 3, 202473.5873.8773.3573.8671.7720,400
May 2, 202473.8473.8473.0873.3371.2615,500
May 1, 202474.0074.3273.7773.8371.7420,100
Apr 30, 202474.5474.7474.0274.0871.9920,300
Apr 29, 202473.9073.9273.4773.7871.69108,800
Apr 26, 202473.1373.9973.1373.9971.9052,700
Apr 25, 202471.6372.3071.6372.1870.1499,300
Apr 24, 202473.0973.1672.7473.1671.0944,800
Apr 23, 202472.2272.6872.1872.5770.5212,800
Apr 22, 202472.0772.5772.0272.4970.4414,100
Apr 19, 202471.8372.0171.3771.6469.61159,100
Apr 18, 202472.2172.4471.9172.0169.9713,400
Apr 17, 202472.4372.5771.8371.9569.9235,400
Apr 16, 202473.1973.2772.8072.9270.8618,100
Apr 15, 202474.8274.8373.6973.8371.7425,200
Apr 12, 202473.9674.1673.4173.5771.4931,800
Apr 11, 202474.3674.6073.7874.5572.4444,500
Apr 10, 202473.6373.8673.4273.7871.6912,000
Apr 9, 202474.7074.7074.0674.3372.238,700
Apr 8, 202474.1574.3474.0174.0771.9813,600
Apr 5, 202473.4473.6673.3073.5271.4410,700
Apr 4, 202474.5274.5273.1373.2671.1929,100
Apr 3, 202473.6074.2073.6074.1072.0151,200
Apr 2, 202473.5073.5773.1673.4571.3774,000
Apr 1, 202473.9474.1773.7574.0671.9786,300
Mar 28, 202474.8375.0874.7774.8572.7348,500
Mar 27, 202474.9975.2174.8175.1473.028,500
Mar 26, 202475.0375.2074.9374.9372.816,900
Mar 25, 202474.3974.7274.3674.5872.478,300
Mar 22, 202475.4875.4875.2175.2173.0810,700
Mar 21, 202475.2575.5775.2575.5673.4280,300
Mar 20, 202474.6174.9174.3474.8972.7714,400
Mar 19, 202473.6574.2673.5374.0371.9485,400
Mar 18, 202472.7073.0472.5473.0270.969,800
Mar 15, 202471.5871.8171.4471.6269.6011,700
Mar 14, 202471.1471.1470.6770.9168.9112,100
Mar 13, 202470.7971.0370.7570.9968.9856,100
Mar 12, 202471.0971.6470.9171.5369.5130,100
Mar 11, 202470.9570.9570.5470.6568.6518,600
Mar 8, 202472.7873.0372.2972.4570.4031,300
Mar 7, 202472.8873.2372.8173.0370.9778,800
Mar 6, 202473.5473.9273.4273.7271.6416,700
Mar 5, 202473.0373.2072.6872.8470.7822,500
Mar 4, 202472.7972.8972.5672.7770.7137,200
Mar 1, 202472.7072.9772.6472.8670.8015,300
Feb 29, 202471.7071.7071.1671.5069.487,400
Feb 28, 202471.4471.6271.3171.5069.488,900
Feb 27, 202471.7872.0471.7171.7369.708,800
Feb 26, 202471.8771.9271.6771.7569.7216,200
Feb 23, 202471.6771.7971.4871.6969.6614,700
Feb 22, 202471.3771.5971.2771.4569.4345,500
Feb 21, 202470.2670.4170.0670.3068.3110,000
Feb 20, 202470.2670.4370.0170.3168.3210,300
Feb 16, 202470.1070.3070.0070.0068.0229,000
Feb 15, 202469.5370.0269.5369.9367.9510,800
Feb 14, 202469.3969.6269.2369.6267.6530,600
Feb 13, 202469.5569.7269.1869.4167.4515,000
Feb 12, 202468.7269.0968.7268.9967.049,500
Feb 9, 202468.3868.6968.2468.6866.7447,800
Feb 8, 202468.2368.3267.9068.3266.3918,200
Feb 7, 202467.9568.0667.6568.0166.0931,000
Feb 6, 202467.3767.5267.1067.3665.4642,600
Feb 5, 202467.8668.0467.5767.8565.9327,000
Feb 2, 202467.5567.9567.3667.9566.0358,900
Feb 1, 202467.0967.5267.0167.5165.6051,500
Jan 31, 202467.4467.4467.0367.1465.248,300
Jan 30, 202466.9267.1166.9267.0565.1510,000
Jan 29, 202467.0067.2066.7867.1665.269,900
Jan 26, 202466.5066.7866.4366.6564.7724,200
Jan 25, 202467.0767.0966.7966.9065.017,500

Related Tickers