Historical Stock Prices

(ETF)
DBJP 
$41.98
*  
0.56
1.32%
Get DBJP Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
02/27/2015 40.57 40.57 40.4 40.44 141,376
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
*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?