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

(ETF)
DBJP 
$38.509
*  
0.419
1.1%
Get DBJP Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading DBJP now


Community Rating:
View:    DBJP Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.42  38.509  38.386  38.509 52,641
09/18/2014 38.42 38.509 38.386 38.509 52,641
09/17/2014 37.83 38.1569 37.76 38.09 70,746
09/16/2014 37.95 38.18 37.84 38.14 187,177
09/15/2014 37.96 38 37.8 37.96 87,894
09/12/2014 38.07 38.12 37.91 37.97 128,071
09/11/2014 37.82 38.05 37.82 38.05 74,232
09/10/2014 37.99 38.1599 37.86 38.07 118,668
09/09/2014 37.63 37.63 37.36 37.36 79,892
09/08/2014 37.5 37.76 37.5 37.73 39,893
09/05/2014 37.29 37.4 37.13 37.35 38,047
09/04/2014 37.55 37.72 37.47 37.61 64,951
09/03/2014 37.77 37.79 37.56 37.59 79,196
09/02/2014 37.68 37.7492 37.6082 37.62 177,056
08/29/2014 36.95 37 36.78 36.9 121,928
08/28/2014 36.88 36.96 36.81 36.91 68,910
08/27/2014 37.12 37.12 37.01 37.1 56,319
08/26/2014 37.15 37.32 37.141 37.23 74,067
08/25/2014 37.4 37.42 37.3101 37.4 42,092
08/22/2014 37.14 37.33 37.13 37.24 61,032
08/21/2014 37.46 37.55 37.39 37.53 101,035
08/20/2014 37 37.32 36.98 37.3 57,716
08/19/2014 37.12 37.22 37.035 37.22 41,619
08/18/2014 36.94 37.08 36.87 37 57,937
08/15/2014 36.91 36.967 36.643 36.77 37,071
08/14/2014 36.74 36.86 36.68 36.86 68,177
08/13/2014 36.67 36.8 36.64 36.71 58,645
08/12/2014 36.38 36.41 36.2801 36.35 45,727
08/11/2014 36.31 36.43 36.26 36.3789 65,086
08/08/2014 35.75 36.1 35.61 36.09 100,385
08/07/2014 36.33 36.38 35.83 35.92 61,869
08/06/2014 35.95 36.23 35.95 36.08 70,033
08/05/2014 36.71 36.7996 36.3401 36.4664 194,663
08/04/2014 36.92 37.13 36.83 37.0493 58,780
08/01/2014 37.07 37.18 36.9 36.9788 67,958
07/31/2014 37.34 37.3845 37.07 37.12 148,345
07/30/2014 37.67 37.75 37.56 37.7 47,751
07/29/2014 37.43 37.53 37.39 37.3938 27,731
07/28/2014 37.33 37.45 37.2 37.38 138,095
07/25/2014 37.25 37.25 37.06 37.11 2,313,209
07/24/2014 37.03 37.0399 36.93 36.93 260,639
07/23/2014 36.98 37.03 36.91 37.03 36,563
07/22/2014 37.01 37.1003 36.99 37.03 19,738
07/21/2014 36.77 36.92 36.68 36.89 20,489
07/18/2014 36.84 36.965 36.78 36.91 24,905
07/17/2014 36.96 37.07 36.64 36.69 77,986
07/16/2014 37.09 37.2 37.04 37.15 50,033
07/15/2014 36.96 37.07 36.81 36.98 130,666
07/14/2014 36.9 36.9495 36.82 36.87 28,089
07/11/2014 36.38 36.45 36.2854 36.37 36,485
07/10/2014 36.05 36.4 35.95 36.32 57,619
07/09/2014 36.93 37.06 36.93 36.98 74,371
07/08/2014 37.01 37.01 36.69 36.775 47,878
07/07/2014 37.15 37.18 36.96 37.06 126,483
07/03/2014 37.29 37.4 37.29 37.3999 44,277
07/02/2014 37.35 37.42 37.2858 37.41 47,878
07/01/2014 37.16 37.3701 37.16 37.36 357,288
06/30/2014 36.63 36.77 36.63 36.73 86,317
06/27/2014 36.55 36.59 36.41 36.59 46,810
06/26/2014 37.24 37.2582 37.03 37.2186 60,892
06/25/2014 37.17 37.47 37.018 37.4 31,756
06/24/2014 37.39 37.63 37.17 37.28 57,208
06/23/2014 37.23 37.29 37.12 37.29 120,604
06/20/2014 37.6 37.69 37.5501 37.6599 99,438
06/19/2014 37.36 37.512 37.32 37.48 28,919
06/18/2014 36.73 36.9894 36.6801 36.97 17,481
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?