Db-Xt MSCI Japan Hgd Eq (NY: DBJP )

50.02 USD +0.05 (+0.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 50.06 50.06 49.94 50.02 5,146 +0.05(+0.11%)
Apr 15, 2021 49.92 49.97 49.92 49.97 1,303 +0.19(+0.38%)
Apr 14, 2021 49.90 49.95 49.70 49.78 4,706 -0.19(-0.38%)
Apr 13, 2021 49.83 49.97 49.81 49.97 1,227 +0.19(+0.37%)
Apr 12, 2021 49.94 49.94 49.69 49.78 4,996 -0.44(-0.87%)
Apr 09, 2021 50.07 50.22 49.99 50.22 8,600 +0.60(+1.21%)
Apr 08, 2021 49.55 49.67 49.55 49.62 12,736 -0.22(-0.44%)
Apr 07, 2021 49.65 49.87 49.65 49.84 10,522 +0.07(+0.14%)
Apr 06, 2021 49.79 49.80 49.68 49.77 69,181 -0.82(-1.62%)
Apr 05, 2021 50.45 50.74 50.40 50.59 22,859 +0.36(+0.72%)
Apr 01, 2021 49.85 50.27 49.85 50.23 7,200 +0.36(+0.72%)
Mar 31, 2021 49.73 50.10 49.73 49.87 26,033 -0.25(-0.49%)
Mar 30, 2021 49.88 50.18 49.88 50.12 10,825 -0.13(-0.26%)
Mar 29, 2021 49.90 50.30 49.90 50.25 911 -0.13(-0.25%)
Mar 26, 2021 50.09 50.37 49.90 50.37 6,700 +0.80(+1.62%)
Mar 25, 2021 49.12 49.57 49.11 49.57 19,642 +0.59(+1.21%)
Mar 24, 2021 48.90 49.22 48.90 48.98 5,005 -0.45(-0.92%)
Mar 23, 2021 49.61 49.71 49.26 49.43 1,497 -0.78(-1.56%)
Mar 22, 2021 50.03 50.22 50.03 50.21 25,328 -0.24(-0.47%)
Mar 19, 2021 50.61 50.61 50.05 50.45 5,900 +0.33(+0.66%)
Mar 18, 2021 50.34 50.66 50.12 50.12 22,801 +0.04(+0.08%)
Mar 17, 2021 49.79 50.09 49.70 50.08 3,249 +0.28(+0.56%)
Mar 16, 2021 49.93 49.93 49.70 49.80 7,216 +0.18(+0.36%)
Mar 15, 2021 49.48 49.62 49.43 49.62 68,254 +0.21(+0.42%)
Mar 12, 2021 49.07 49.41 49.02 49.41 4,200 +0.94(+1.94%)
Mar 11, 2021 48.60 48.78 48.41 48.47 11,830 -0.25(-0.51%)
Mar 10, 2021 48.61 48.74 48.60 48.72 4,066 +0.13(+0.27%)
Mar 09, 2021 48.52 48.69 48.43 48.59 5,056 +0.34(+0.70%)
Mar 08, 2021 48.22 48.48 48.22 48.25 4,552 -0.12(-0.24%)
Mar 05, 2021 48.40 48.54 47.92 48.37 12,700 +0.46(+0.95%)
Mar 04, 2021 47.87 48.17 47.73 47.91 14,157 -0.04(-0.08%)
Mar 03, 2021 48.20 48.20 47.93 47.95 6,513 -0.31(-0.64%)
Mar 02, 2021 48.18 48.37 48.18 48.26 2,570 -0.41(-0.84%)
Mar 01, 2021 48.28 48.67 48.15 48.66 7,805 +0.84(+1.75%)
Feb 26, 2021 48.01 48.11 47.83 47.83 28,900 -0.58(-1.20%)
Feb 25, 2021 49.10 49.10 48.32 48.41 19,838 -0.58(-1.19%)
Feb 24, 2021 48.66 49.08 48.66 48.99 10,695 -0.14(-0.28%)
Feb 23, 2021 49.11 49.27 48.85 49.13 4,469 -0.11(-0.23%)
Feb 22, 2021 49.18 49.42 49.18 49.24 14,128 -0.22(-0.45%)
Feb 19, 2021 49.37 49.56 49.28 49.47 7,200 +0.24(+0.48%)
Feb 18, 2021 49.09 49.23 49.00 49.23 2,925 -0.71(-1.42%)
Feb 17, 2021 49.86 49.98 49.74 49.94 3,186 -0.07(-0.14%)
Feb 16, 2021 50.00 50.17 49.97 50.01 64,620 +0.73(+1.48%)
Feb 12, 2021 49.19 49.28 49.10 49.28 1,000 +0.39(+0.79%)
Feb 11, 2021 48.96 48.99 48.81 48.90 3,982 +0.28(+0.57%)
Feb 10, 2021 48.82 48.82 48.58 48.62 5,113 -0.11(-0.23%)
Feb 09, 2021 48.78 48.88 48.67 48.73 28,576 +0.05(+0.10%)
Feb 08, 2021 48.82 48.84 48.62 48.68 13,500 +0.76(+1.59%)
Feb 05, 2021 48.00 48.05 47.88 47.92 41,400 +0.26(+0.55%)
Feb 04, 2021 47.32 47.66 47.32 47.66 5,001 +0.33(+0.70%)
Feb 03, 2021 47.35 47.39 47.27 47.33 4,866 +0.17(+0.36%)
Feb 02, 2021 46.88 47.16 46.87 47.16 5,231 +0.51(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.