NYSEArca - Delayed Quote USD

Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

75.43 +0.43 (+0.57%)
At close: 22 January at 3:59:46 pm GMT-5
73.16 -2.27 (-3.01%)
After hours: 22 January at 4:07:30 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 202575.3575.7375.2375.4375.435,713
21 Jan 202574.6175.0674.4975.0075.00106,500
17 Jan 202573.7674.1673.6374.0374.0310,700
16 Jan 202573.7473.7773.1773.1773.179,800
15 Jan 202573.9874.3273.8674.1874.187,900
14 Jan 202573.6474.2373.5473.9373.934,100
13 Jan 202572.8673.9072.8673.9073.905,500
10 Jan 202574.4774.6173.6573.7773.7718,000
8 Jan 202575.8276.0075.5776.0076.0014,500
7 Jan 202576.6676.6675.8676.1276.125,500
6 Jan 202575.8576.4275.8575.9875.9811,300
3 Jan 202575.1775.9775.1775.9275.9254,500
2 Jan 202575.6476.2575.3275.7975.7918,000
31 Dec 202475.4775.8375.3375.6875.6836,000
30 Dec 202475.7075.8775.2275.5375.5310,300
27 Dec 202476.7976.7976.2276.5576.554,100
26 Dec 202475.5976.0575.5975.8675.868,300
24 Dec 202474.5974.9274.5974.6674.663,000
23 Dec 202474.2974.7374.1874.7374.7316,000
20 Dec 202473.4774.6273.4773.9973.9930,600
19 Dec 202475.2175.2174.5474.6374.6321,100
18 Dec 202474.6474.9173.1973.2173.216,700
17 Dec 202474.3674.7574.3674.4874.4830,200
16 Dec 202475.2075.3574.9674.9974.998,500
13 Dec 202475.3975.4475.0475.2575.2510,000
12 Dec 202475.6175.7775.4475.5975.5910,900
11 Dec 202475.7976.3675.6776.1776.1720,900
10 Dec 202475.0575.3774.8374.9674.9611,300
9 Dec 202475.4775.4774.9574.9574.952,300
6 Dec 202475.0375.1574.6474.9774.976,900
5 Dec 202475.3975.3974.9275.1975.197,700
4 Dec 202475.6775.6775.0775.2975.296,500
3 Dec 202474.7975.4074.5975.1975.1947,400
2 Dec 202474.1074.3073.9374.1874.1816,600
29 Nov 202472.7673.6072.7673.2373.239,300
27 Nov 202472.0972.0971.9372.0072.007,100
26 Nov 202473.5573.5773.1373.1973.1915,300
25 Nov 202473.8274.2473.7674.1474.1414,800
22 Nov 202473.3273.9373.3273.9373.934,800
21 Nov 202472.9573.5172.9373.2773.2718,600
20 Nov 202473.4673.4873.0173.4873.4812,100
19 Nov 202473.0673.7673.0573.7673.766,100
18 Nov 202473.3773.9373.3173.7773.7732,600
15 Nov 202473.5173.6172.6573.0973.098,800
14 Nov 202474.2074.4074.0874.2074.2013,600
13 Nov 202473.6274.0273.5073.8273.827,300
12 Nov 202474.7574.8174.0474.3474.3410,600
11 Nov 202474.9375.2374.9374.9374.934,100
8 Nov 202474.2474.3674.0674.1874.1849,700
7 Nov 202475.0275.0474.6975.0475.0421,100
6 Nov 202474.8875.2874.2475.2875.288,000
5 Nov 202472.5673.5072.5673.2773.275,700
4 Nov 202472.7272.9372.4172.4172.414,600
1 Nov 202472.5473.1572.5472.7372.734,800
31 Oct 202472.9172.9172.0472.3572.3532,300
30 Oct 202473.8773.8773.4073.4373.432,200
29 Oct 202473.3973.6273.1773.3073.306,000
28 Oct 202472.2072.7172.1372.6572.6570,800
25 Oct 202472.0472.1371.4471.7171.713,400
24 Oct 202471.3771.7771.2171.4071.408,900
23 Oct 202471.3471.5771.1571.1571.156,700
22 Oct 202471.8572.0471.7371.8971.896,600
21 Oct 202472.8172.8872.2872.6172.617,300
18 Oct 202473.2573.3672.9573.1073.1031,600
17 Oct 202473.4873.5673.2173.2373.2311,700
16 Oct 202472.8273.5172.8273.1673.165,500
15 Oct 202473.6473.6472.5572.5572.554,900
14 Oct 202474.1274.3974.1274.3974.399,500
11 Oct 202473.6773.9773.6773.8673.867,200
10 Oct 202473.1073.5673.1073.3473.344,500
9 Oct 202473.4973.8173.3273.7073.7020,700
8 Oct 202473.4573.9673.4573.7673.767,700
7 Oct 202473.4373.7573.0873.5173.516,200
4 Oct 202473.9874.4873.9374.3874.3836,000
3 Oct 202472.0872.7372.0872.5072.5078,900
2 Oct 202471.9672.6871.8872.5372.5331,900
1 Oct 202472.5772.5771.1171.5071.5099,000
30 Sept 202471.3971.5671.1371.4171.41196,500
27 Sept 202471.6371.8570.2070.2770.2732,100
26 Sept 202473.3273.8073.1473.4373.4313,200
25 Sept 202471.2971.6171.1771.3871.387,700
24 Sept 202471.2971.3070.7070.7770.77166,500
23 Sept 202471.5171.9971.3471.4671.4616,300
20 Sept 202471.4771.4771.0871.2271.2210,700
19 Sept 202470.9970.9970.3970.5070.507,000
18 Sept 202468.4168.8367.9368.7168.7121,900
17 Sept 202468.4969.0168.3668.6868.6812,100
16 Sept 202468.3569.0667.8668.7468.7417,000
13 Sept 202468.0168.5668.0168.2068.2072,300
12 Sept 202468.4969.3668.2869.1269.1210,000
11 Sept 202468.0268.6466.6468.5668.566,500
10 Sept 202468.5368.5367.6168.1168.117,700
9 Sept 202468.5069.1968.4968.6268.628,900
6 Sept 202469.1369.2467.0567.0967.0914,400
5 Sept 202469.7870.4669.7870.1970.1931,900
4 Sept 202470.2270.6269.7769.8169.818,300
3 Sept 202472.5572.7371.4771.4971.4912,000
30 Aug 202472.8172.9972.5972.7772.7727,800
29 Aug 202472.5872.5871.7771.8171.815,600
28 Aug 202472.4272.4971.1071.7171.7118,700
27 Aug 202471.5871.7271.4871.5571.556,000
26 Aug 202471.1971.4070.8670.9970.9926,900
23 Aug 202472.0472.3471.5771.9271.925,300
22 Aug 202471.9872.1171.1571.1571.155,500
21 Aug 202471.3771.4570.8871.1371.137,300
20 Aug 202470.8271.1170.3370.4270.429,600
19 Aug 202470.7271.5470.7271.4171.4188,800
16 Aug 202470.9071.1270.6770.8770.879,400
15 Aug 202470.6571.2170.6571.1071.1011,600
14 Aug 202468.7168.9667.9668.9268.9226,700
13 Aug 202468.0368.5667.9368.5668.5617,400
12 Aug 202466.9067.3166.5566.8666.8624,900
9 Aug 202465.7366.2865.2166.2866.286,200
8 Aug 202466.4566.7665.8466.4466.4422,800
7 Aug 202466.6366.7664.9264.9264.9230,200
6 Aug 202461.8563.4261.2262.8562.8544,200
5 Aug 202458.9363.4158.7562.3162.31239,800
2 Aug 202466.4166.4164.4865.2065.2051,900
1 Aug 202471.4571.5769.4169.9869.9841,700
31 Jul 202473.7073.9972.9973.4673.4654,100
30 Jul 202473.7273.8072.6072.9372.9315,400
29 Jul 202473.1973.4072.8773.1973.196,700
26 Jul 202472.5072.9272.5072.7872.787,600
25 Jul 202472.0072.5271.3371.9471.9424,800
24 Jul 202474.1274.1273.1173.2673.267,900
23 Jul 202475.5775.7675.5075.5075.5025,200
22 Jul 202476.0176.2775.9076.2776.2710,400
19 Jul 202476.3176.4475.8876.0776.077,400
18 Jul 202477.0077.1376.3176.4976.499,500
17 Jul 202477.2377.3777.0077.1077.1012,100
16 Jul 202478.0378.6278.0178.6278.6212,100
15 Jul 202477.8577.8577.3377.4177.417,700
12 Jul 202477.6578.0377.5977.7677.767,000
11 Jul 202478.2178.2477.6177.7577.7528,000
10 Jul 202479.0379.5178.9779.3879.3815,000
9 Jul 202477.8577.8677.5277.7277.7255,300
8 Jul 202477.3577.4977.1677.1877.1820,900
5 Jul 202477.6277.6277.3877.5277.5212,400
3 Jul 202477.0877.3676.9977.2977.2925,500
2 Jul 202476.2276.6276.0576.5776.5725,600
1 Jul 202475.7875.8975.2675.3775.3775,700
28 Jun 202475.3575.9875.2575.5075.50142,200
27 Jun 202474.6274.9974.6174.9674.9619,300
26 Jun 202474.2374.6374.2374.6174.61171,800
25 Jun 202474.1274.4273.9974.2174.2117,800
24 Jun 202473.0473.4673.0273.0873.087,200
21 Jun 2024 2.12 Dividend
21 Jun 202472.3972.6572.2372.5172.5136,100
20 Jun 202474.6974.8774.3874.8572.7343,000
18 Jun 202474.1774.5174.0574.3672.2634,700
17 Jun 202473.9674.4073.7974.2072.1010,900
14 Jun 202474.4574.7174.4274.6572.543,600
13 Jun 202474.8874.8874.2074.5372.4223,800
12 Jun 202475.6775.9675.6375.7173.5726,900
11 Jun 202475.6875.8375.3575.5173.3812,600
10 Jun 202476.0476.5775.9776.4174.254,100
7 Jun 202475.4875.8375.3275.5273.396,500
6 Jun 202475.8675.8675.4175.5373.3912,800
5 Jun 202475.3875.7975.3575.7973.656,000
4 Jun 202475.1875.5075.1875.3773.244,100
3 Jun 202476.0876.0875.5075.8473.7021,100
31 May 202475.5476.0275.2576.0273.8713,200
30 May 202474.6974.9374.6174.8172.7027,800
29 May 202474.7274.7274.2174.3372.2313,400
28 May 202475.6275.8975.5275.7173.576,900
24 May 202475.0675.2574.9775.0472.928,700
23 May 202475.3075.3074.1374.2772.1720,600
22 May 202474.6074.8074.3474.6172.5063,900
21 May 202475.3375.4174.9975.1473.026,600
20 May 202475.4275.7275.4275.5873.447,400
17 May 202474.9874.9874.5274.7572.647,200
16 May 202474.7974.7974.1774.1772.0732,900
15 May 202474.5774.6074.3274.5172.4022,900
14 May 202474.2474.5574.1774.4572.356,700
13 May 202473.8174.0273.6673.8871.7922,600
10 May 202474.1274.2073.7573.8171.7215,900
9 May 202473.6974.1973.6274.1572.0513,700
8 May 202473.6374.2373.3973.8971.8015,700
7 May 202474.4274.5574.2074.3272.2246,100
6 May 202474.6074.8474.5574.7772.669,900
3 May 202473.5873.8773.3573.8671.7720,400
2 May 202473.8473.8473.0873.3371.2615,500
1 May 202474.0074.3273.7773.8371.7420,100
30 Apr 202474.5474.7474.0274.0871.9920,300
29 Apr 202473.9073.9273.4773.7871.69108,800
26 Apr 202473.1373.9973.1373.9971.9052,700
25 Apr 202471.6372.3071.6372.1870.1499,300
24 Apr 202473.0973.1672.7473.1671.0944,800
23 Apr 202472.2272.6872.1872.5770.5212,800
22 Apr 202472.0772.5772.0272.4970.4414,100
19 Apr 202471.8372.0171.3771.6469.61159,100
18 Apr 202472.2172.4471.9172.0169.9713,400
17 Apr 202472.4372.5771.8371.9569.9235,400
16 Apr 202473.1973.2772.8072.9270.8618,100
15 Apr 202474.8274.8373.6973.8371.7425,200
12 Apr 202473.9674.1673.4173.5771.4931,800
11 Apr 202474.3674.6073.7874.5572.4444,500
10 Apr 202473.6373.8673.4273.7871.6912,000
9 Apr 202474.7074.7074.0674.3372.238,700
8 Apr 202474.1574.3474.0174.0771.9813,600
5 Apr 202473.4473.6673.3073.5271.4410,700
4 Apr 202474.5274.5273.1373.2671.1929,100
3 Apr 202473.6074.2073.6074.1072.0151,200
2 Apr 202473.5073.5773.1673.4571.3774,000
1 Apr 202473.9474.1773.7574.0671.9786,300
28 Mar 202474.8375.0874.7774.8572.7348,500
27 Mar 202474.9975.2174.8175.1473.028,500
26 Mar 202475.0375.2074.9374.9372.816,900
25 Mar 202474.3974.7274.3674.5872.478,300
22 Mar 202475.4875.4875.2175.2173.0810,700
21 Mar 202475.2575.5775.2575.5673.4280,300
20 Mar 202474.6174.9174.3474.8972.7714,400
19 Mar 202473.6574.2673.5374.0371.9485,400
18 Mar 202472.7073.0472.5473.0270.969,800
15 Mar 202471.5871.8171.4471.6269.6011,700
14 Mar 202471.1471.1470.6770.9168.9112,100
13 Mar 202470.7971.0370.7570.9968.9856,100
12 Mar 202471.0971.6470.9171.5369.5130,100
11 Mar 202470.9570.9570.5470.6568.6518,600
8 Mar 202472.7873.0372.2972.4570.4031,300
7 Mar 202472.8873.2372.8173.0370.9778,800
6 Mar 202473.5473.9273.4273.7271.6416,700
5 Mar 202473.0373.2072.6872.8470.7822,500
4 Mar 202472.7972.8972.5672.7770.7137,200
1 Mar 202472.7072.9772.6472.8670.8015,300
29 Feb 202471.7071.7071.1671.5069.487,400
28 Feb 202471.4471.6271.3171.5069.488,900
27 Feb 202471.7872.0471.7171.7369.708,800
26 Feb 202471.8771.9271.6771.7569.7216,200
23 Feb 202471.6771.7971.4871.6969.6614,700
22 Feb 202471.3771.5971.2771.4569.4345,500
21 Feb 202470.2670.4170.0670.3068.3110,000
20 Feb 202470.2670.4370.0170.3168.3210,300
16 Feb 202470.1070.3070.0070.0068.0229,000
15 Feb 202469.5370.0269.5369.9367.9510,800
14 Feb 202469.3969.6269.2369.6267.6530,600
13 Feb 202469.5569.7269.1869.4167.4515,000
12 Feb 202468.7269.0968.7268.9967.049,500
9 Feb 202468.3868.6968.2468.6866.7447,800
8 Feb 202468.2368.3267.9068.3266.3918,200
7 Feb 202467.9568.0667.6568.0166.0931,000
6 Feb 202467.3767.5267.1067.3665.4642,600
5 Feb 202467.8668.0467.5767.8565.9327,000
2 Feb 202467.5567.9567.3667.9566.0358,900
1 Feb 202467.0967.5267.0167.5165.6051,500
31 Jan 202467.4467.4467.0367.1465.248,300
30 Jan 202466.9267.1166.9267.0565.1510,000
29 Jan 202467.0067.2066.7867.1665.269,900
26 Jan 202466.5066.7866.4366.6564.7724,200
25 Jan 202467.0767.0966.7966.9065.017,500
24 Jan 202466.9467.3666.8267.1965.2911,900
23 Jan 202467.1667.4267.1667.2965.3915,900

Related tickers