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

(ETF)
DBJP 
$41.04
*  
0.08
0.2%
Get DBJP Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  41.06  41.16  40.99  41.04 42,799
11/26/2014 40.81 41.08 40.81 40.96 235,657
11/25/2014 41.16 41.1718 40.89 41.1 244,747
11/24/2014 41.19 41.305 41.08 41.13 126,634
11/21/2014 41.24 41.24 40.84 40.86 354,192
11/20/2014 40.44 40.7886 40.44 40.72 89,251
11/19/2014 40.87 41.12 40.81 41.0872 567,521
11/18/2014 40.71 41.05 40.656 41.03 160,104
11/17/2014 40.2 40.44 40.11 40.3399 169,538
11/14/2014 40.81 40.95 40.71 40.95 95,121
11/13/2014 40.7 40.87 40.5601 40.77 263,761
11/12/2014 40 40.5 40 40.33 108,203
11/11/2014 40.55 40.6704 40.3701 40.48 164,302
11/10/2014 39.78 40.1399 39.6903 39.97 63,296
11/07/2014 39.64 39.78 39.405 39.63 126,054
11/06/2014 39.88 40.05 39.7119 40.03 76,851
11/05/2014 40.57 40.6199 40.19 40.42 251,720
11/04/2014 40 40.29 39.8 40.27 362,153
11/03/2014 41.07 41.87 41.0192 41.56 260,809
10/31/2014 39.58 40.98 39.58 40.68 168,697
10/30/2014 37.24 37.93 37.24 37.72 162,187
10/29/2014 37.13 37.3188 36.98 37.23 90,070
10/28/2014 36.64 36.82 36.6 36.799 277,504
10/27/2014 36.43 36.57 36.33 36.49 84,724
10/24/2014 36.43 36.57 36.1844 36.56 62,867
10/23/2014 36.33 36.69 36.25 36.42 170,495
10/22/2014 36.07 36.23 35.76 35.8004 55,090
10/21/2014 35.47 35.75 35.4201 35.74 142,755
10/20/2014 35.54 35.84 35.5 35.72 86,994
10/17/2014 34.79 35.04 34.61 35.01 177,016
10/16/2014 33.98 34.8244 33.9 34.62 226,664
10/15/2014 34.67 34.89 34.17 34.806 122,896
10/14/2014 35.39 35.506 35.14 35.28 65,427
10/13/2014 35.7 35.73 35.04 35.05 64,855
10/10/2014 36.08 36.1885 35.611 35.67 62,145
10/09/2014 36.66 36.67 36.11 36.21 124,273
10/08/2014 36.77 37.3299 36.77 37.22 71,896
10/07/2014 37.31 37.35 36.87 36.87 89,603
10/06/2014 37.8 37.8 37.39 37.43 58,499
10/03/2014 37.69 37.93 37.5799 37.85 182,868
10/02/2014 37.1 37.13 36.43 37 260,884
10/01/2014 38.41 38.42 37.8342 37.9 133,528
09/30/2014 38.69 38.78 38.5239 38.68 135,038
09/29/2014 38.67 38.96 38.67 38.8501 476,452
09/26/2014 38.96 39.27 38.88 39.06 105,828
09/25/2014 39 39 38.49 38.56 150,056
09/24/2014 38.61 38.9055 38.589 38.81 77,730
09/23/2014 38.46 38.6 38.41 38.527 62,122
09/22/2014 38.7 38.71 38.5198 38.54 177,770
09/19/2014 38.71 38.71 38.55 38.61 60,175
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
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?