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

(ETF)
DBJP 
$44.62
*  
0.23
0.52%
Get DBJP Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading DBJP now


Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.60  44.72  44.4801  44.62 1,114,811
06/02/2015 44.43 44.63 44.3 44.39 1,080,151
06/01/2015 44.71 44.95 44.58 44.81 206,553
05/29/2015 44.31 44.45 44.1 44.45 844,216
05/28/2015 44.46 44.67 44.4362 44.65 217,729
05/27/2015 44.51 44.71 44.47 44.67 320,307
05/26/2015 44.5 44.5 44 44.17 260,478
05/22/2015 44 44.21 44 44.18 1,693,143
05/21/2015 43.96 44.09 43.83 44.04 343,091
05/20/2015 43.91 44.07 43.7681 44.03 207,623
05/19/2015 43.7 43.9599 43.7 43.86 322,055
05/18/2015 43.42 43.6459 43.36 43.6 300,384
05/15/2015 43.04 43.06 42.81 43.01 114,715
05/14/2015 42.4 42.69 42.33 42.6096 201,769
05/13/2015 42.65 42.82 42.37 42.52 141,585
05/12/2015 42.5 42.52 42.3201 42.42 127,378
05/11/2015 42.71 42.71 42.54 42.58 196,993
05/08/2015 42.79 43.15 42.734 43.11 170,463
05/07/2015 41.77 42.12 41.62 42.11 200,957
05/06/2015 42.18 42.26 41.65 41.91 270,932
05/05/2015 42.78 42.89 42.0301 42.09 321,427
05/04/2015 43 43.04 42.81 43.01 332,579
05/01/2015 42.5 42.97 42.4771 42.89 129,773
04/30/2015 42.62 42.62 42.0401 42.16 1,362,612
04/29/2015 43.11 43.28 42.7499 43.09 219,557
04/28/2015 43.45 43.47 43.219 43.33 288,701
04/27/2015 43.49 43.61 43.3301 43.38 272,159
04/24/2015 43.52 43.52 43.26 43.34 277,130
04/23/2015 43.38 43.465 43.3264 43.38 180,409
04/22/2015 43.48 43.59 43.35 43.58 142,258
04/21/2015 43.18 43.39 43.08 43.19 430,823
04/20/2015 42.21 42.42 42.21 42.3553 307,566
04/17/2015 42.23 42.23 41.9 41.98 315,878
04/16/2015 42.44 42.5499 42.4101 42.54 153,013
04/15/2015 42.41 42.5 42.32 42.41 186,431
04/14/2015 42.32 42.38 42.07 42.33 181,279
04/13/2015 42.32 42.41 42.2101 42.29 202,044
04/10/2015 42.46 42.63 42.35 42.62 170,693
04/09/2015 42.42 42.73 42.37 42.73 130,175
04/08/2015 42.62 42.65 42.4474 42.54 152,768
04/07/2015 42.39 42.6 42.37 42.45 156,206
04/06/2015 41.57 42.13 41.57 42.06 583,989
04/02/2015 41.64 41.74 41.4728 41.62 82,759
04/01/2015 41.15 41.2 40.8603 41.2 132,713
03/31/2015 41.25 41.3399 41.0908 41.11 370,631
03/30/2015 41.94 42.13 41.88 42.08 312,628
03/27/2015 41.48 41.68 41.4243 41.64 200,575
03/26/2015 41.41 41.66 41.25 41.48 294,393
03/25/2015 42.16 42.2 41.87 41.95 174,783
03/24/2015 42.12 42.36 42.06 42.15 194,662
03/23/2015 42.19 42.2858 42.13 42.22 163,954
03/20/2015 42.2 42.2 42.07 42.17 149,339
03/19/2015 41.76 41.93 41.7 41.81 161,103
03/18/2015 41.87 42.1099 41.6601 41.94 441,420
03/17/2015 41.6 41.79 41.48 41.73 243,724
03/16/2015 41.6 41.7304 41.58 41.67 151,750
03/13/2015 41.38 41.47 41.17 41.43 139,310
03/12/2015 41.15 41.49 41.12 41.37 342,008
03/11/2015 40.37 40.71 40.35 40.58 128,652
03/10/2015 40.24 40.3 40.1 40.22 176,692
03/09/2015 40.56 40.8499 40.5592 40.74 220,626
03/06/2015 40.85 41.11 40.65 40.71 192,665
03/05/2015 40.66 40.72 40.5548 40.58 153,105
03/04/2015 40.39 40.39 39.96 40.23 181,387
03/03/2015 40.5 40.5 40.276 40.44 286,984
03/02/2015 40.41 40.72 40.3501 40.71 153,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?