db-X trackers MSCI Japan Hedged Equity Fund Historical Stock Prices

(ETF)
DBJP 
$37.7
*  
0.3062
0.82%
Get DBJP Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.57  37.75  37.56  37.70 47,751
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
06/17/2014 36.54 36.6 36.46 36.48 39,652
06/16/2014 36.39 36.44 36.3 36.41 35,184
06/13/2014 36.49 36.59 36.46 36.47 46,030
06/12/2014 36.46 36.5 36.08 36.09 56,944
06/11/2014 36.26 36.26 36.07 36.11 49,897
06/10/2014 36.11 36.22 36.02 36.22 72,238
06/09/2014 36.41 36.5825 36.41 36.57 23,795
06/06/2014 36.59 36.6499 36.5383 36.58 81,297
06/05/2014 36.49 36.6019 36.23 36.56 39,812
06/04/2014 36.34 36.7 36.32 36.61 151,526
06/03/2014 36.14 36.33 36.14 36.33 50,947
06/02/2014 36.14 36.344 35.9203 36.2999 71,703
05/30/2014 35.65 35.67 35.55 35.59 27,680
05/29/2014 35.39 35.61 35.32 35.58 88,286
05/28/2014 35.17 35.28 35.11 35.2 32,803
05/27/2014 35.25 35.4 35.21 35.398 128,632
05/23/2014 34.85 35.18 34.84 35.06 30,931
05/22/2014 34.49 34.79 34.49 34.68 84,279
05/21/2014 34.05 34.3099 34.05 34.18 48,131
05/20/2014 33.91 33.95 33.75 33.82 39,787
05/19/2014 33.79 34.23 33.72 34.2 32,863
05/16/2014 34.24 34.24 34.0953 34.21 115,167
05/15/2014 34.5104 34.5104 34.0452 34.22 58,192
05/14/2014 34.71 34.71 34.5 34.58 43,697
05/13/2014 34.71 34.97 34.69 34.91 74,341
05/12/2014 34.16 34.4799 34.16 34.42 135,282
05/09/2014 34.18 34.28 34.07 34.26 97,220
05/08/2014 34.07 34.2195 33.8688 33.93 48,345
05/07/2014 34.04 34.19 33.87 34.17 140,901
05/06/2014 34.3 34.3 34.13 34.2 88,653
05/05/2014 34.43 34.5799 34.3249 34.51 22,561
05/02/2014 34.93 34.99 34.52 34.6 111,932
05/01/2014 34.7 34.7 34.58 34.66 17,478
04/30/2014 34.14 34.245 34.07 34.18 49,298
04/29/2014 34.43 34.56 34.4099 34.5 17,840
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?