Deutsche X-trackers MSCI Japan Hedged Equity ETF Historical Stock Prices

(ETF)
DBJP 
$40.51
*  
0.10
0.25%
Get DBJP Alerts
*Delayed - data as of Feb. 27, 2015 11:32 ET  -  Find a broker to begin trading DBJP now


Community Rating:
View:    DBJP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:32  40.44  40.57  40.40  40.51 23,553
02/26/2015 40.51 40.67 40.4262 40.61 202,015
02/25/2015 40.08 40.18 39.98 40.09 143,320
02/24/2015 40.08 40.28 40.08 40.14 508,491
02/23/2015 40 40.01 39.8401 40 92,676
02/20/2015 39.82 40.26 39.71 40.25 97,266
02/19/2015 39.82 39.94 39.74 39.87 241,050
02/18/2015 39.65 39.66 39.43 39.48 77,382
02/17/2015 39.03 39.18 38.86 39.08 88,815
02/13/2015 38.75 38.93 38.75 38.86 108,720
02/12/2015 38.19 38.4 38.07 38.36 156,788
02/11/2015 38.25 38.6689 38.15 38.62 261,530
02/10/2015 38.2 38.37 38.068 38.34 141,839
02/09/2015 37.68 37.77 37.46 37.56 110,404
02/06/2015 38 38.27 37.91 37.99 129,040
02/05/2015 37.62 37.93 37.62 37.92 91,541
02/04/2015 37.51 37.72 37.4 37.48 88,710
02/03/2015 37.08 37.34 37.07 37.34 446,615
02/02/2015 37.38 37.56 37.1 37.48 147,781
01/30/2015 37.28 37.46 37 37.08 113,603
01/29/2015 37.58 38 37.46 37.95 162,734
01/28/2015 37.92 37.92 37.254 37.32 219,656
01/27/2015 37.46 37.7099 37.31 37.52 264,228
01/26/2015 37.46 37.74 37.41 37.72 176,860
01/23/2015 37.26 37.26 36.98 36.99 362,979
01/22/2015 36.82 37.43 36.6199 37.41 230,635
01/21/2015 36.74 37.07 36.51 37.01 569,170
01/20/2015 37.32 37.38 36.988 37.2 213,862
01/16/2015 36.19 36.67 36.11 36.66 152,125
01/15/2015 36.42 36.49 35.79 35.83 228,452
01/14/2015 35.57 36.11 35.45 35.81 1,200,655
01/13/2015 36.63 36.83 35.88 36.21 107,773
01/12/2015 36.22 36.228 35.8 36.06 103,667
01/09/2015 36.82 36.85 36.114 36.17 223,187
01/08/2015 36.66 37.01 36.66 36.91 159,447
01/07/2015 36.47 36.635 36.245 36.3001 334,083
01/06/2015 36.18 36.18 35.29 35.64 122,304
01/05/2015 36.73 36.77 36.38 36.44 105,547
01/02/2015 37.58 37.65 37.1 37.24 342,796
12/31/2014 37.17 37.32 37.03 37.03 747,365
12/30/2014 36.99 37.15 36.8524 37.01 370,070
12/29/2014 37.81 37.95 37.7692 37.91 242,400
12/26/2014 38.18 38.35 38.09 38.29 309,777
12/24/2014 37.96 38.0537 37.85 37.97 333,886
12/23/2014 38.03 38.19 38.01 38.1049 103,376
12/22/2014 37.81 37.86 37.72 37.83 167,902
12/19/2014 37.62 37.95 37.5901 37.82 278,276
12/18/2014 40.78 40.89 40.57 40.71 464,403
12/17/2014 39.31 40.15 39.28 40.03 338,781
12/16/2014 38.62 39.5 38.58 38.76 123,389
12/15/2014 40.06 40.1599 38.95 39.11 141,537
12/12/2014 40.56 40.74 40.16 40.22 106,728
12/11/2014 40.86 41.18 40.67 40.67 210,862
12/10/2014 40.95 40.95 40.0704 40.175 81,450
12/09/2014 41.17 41.51 40.669 41.51 91,914
12/08/2014 41.84 41.95 41.55 41.66 95,173
12/05/2014 42.3 42.54 42.3 42.4339 82,418
12/04/2014 41.89 42.08 41.72 41.98 1,427,355
12/03/2014 41.72 42.05 41.7103 42.03 103,122
12/02/2014 41.72 41.87 41.71 41.8 142,177
12/01/2014 41.31 41.3977 41.13 41.22 273,359
11/28/2014 41 41.16 40.99 41.04 42,799
11/26/2014 40.81 41.08 40.81 40.96 235,657
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?