Deutsche X-trackers Japan JPX-Nikkei 400 Hedged Equity ETF Historical Stock Prices

(ETF)
JPNH 
$21.94
*  
unch
unch
Get JPNH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading JPNH now


Community Rating:
View:    JPNH After Hours
 
 
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 01-SEP-2016 TO 01-DEC-2016

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 N/A N/A N/A 21.94 0
12/01/2016 21.94 21.94 21.94 21.94 00
11/30/2016 21.94 21.94 21.94 21.94 00
11/29/2016 21.94 21.94 21.94 21.94 00
11/28/2016 21.94 21.94 21.94 21.94 500
11/25/2016 20.87 20.87 20.87 20.87 00
11/23/2016 20.87 20.87 20.87 20.87 00
11/22/2016 20.87 20.87 20.87 20.87 00
11/21/2016 20.87 20.87 20.87 20.87 00
11/18/2016 20.87 20.87 20.87 20.87 00
11/17/2016 20.87 20.87 20.87 20.87 00
11/16/2016 20.87 20.87 20.87 20.87 00
11/15/2016 20.87 20.87 20.87 20.87 00
11/14/2016 20.87 20.87 20.87 20.87 00
11/11/2016 20.87 20.87 20.87 20.87 00
11/10/2016 20.87 20.87 20.87 20.87 00
11/09/2016 20.87 20.87 20.87 20.87 00
11/08/2016 20.87 20.87 20.87 20.87 00
11/07/2016 20.87 20.87 20.87 20.87 00
11/04/2016 20.87 20.87 20.87 20.87 00
11/03/2016 20.87 20.87 20.87 20.87 00
11/02/2016 20.87 20.87 20.87 20.87 00
11/01/2016 20.87 20.87 20.87 20.87 00
10/31/2016 20.87 20.87 20.87 20.87 500
10/28/2016 20.61 20.61 20.61 20.61 00
10/27/2016 20.61 20.61 20.61 20.61 00
10/26/2016 20.61 20.61 20.61 20.61 00
10/25/2016 20.61 20.61 20.61 20.61 00
10/24/2016 20.63 20.63 20.61 20.61 1,000
10/21/2016 19.93 19.93 19.93 19.93 00
10/20/2016 19.93 19.93 19.93 19.93 00
10/19/2016 19.93 19.93 19.93 19.93 00
10/18/2016 19.93 19.93 19.93 19.93 00
10/17/2016 19.93 19.93 19.93 19.93 00
10/14/2016 19.93 19.93 19.93 19.93 00
10/13/2016 19.93 19.93 19.93 19.93 00
10/12/2016 19.93 19.93 19.93 19.93 00
10/11/2016 19.93 19.93 19.93 19.93 00
10/10/2016 19.93 19.93 19.93 19.93 00
10/07/2016 19.93 19.93 19.93 19.93 00
10/06/2016 19.93 19.93 19.93 19.93 00
10/05/2016 19.93 19.93 19.93 19.93 00
10/04/2016 19.93 19.93 19.93 19.93 00
10/03/2016 19.93 19.94 19.93 19.93 473
09/30/2016 19.98 19.98 19.98 19.98 00
09/29/2016 19.98 19.98 19.98 19.98 00
09/28/2016 19.98 19.98 19.98 19.98 00
09/27/2016 19.98 19.98 19.98 19.98 100
09/26/2016 20.0297 20.0297 20.0297 20.0297 00
09/23/2016 20.0297 20.0297 20.0297 20.0297 00
09/22/2016 20.0297 20.0297 20.0297 20.0297 00
09/21/2016 20.0297 20.0297 20.0297 20.0297 00
09/20/2016 20.0297 20.0297 20.0297 20.0297 00
09/19/2016 20.0297 20.0297 20.0297 20.0297 00
09/16/2016 20.0297 20.0297 20.0297 20.0297 00
09/15/2016 20.0297 20.0297 20.0297 20.0297 00
09/14/2016 20.0297 20.0297 20.0297 20.0297 00
09/13/2016 20.0297 20.0297 20.0297 20.0297 00
09/12/2016 20.0297 20.0297 20.0297 20.0297 00
09/09/2016 20.0297 20.0297 20.0297 20.0297 00
09/08/2016 20.0297 20.0297 20.0297 20.0297 00
09/07/2016 20.0297 20.0297 20.0297 20.0297 254
09/06/2016 20.17 20.17 20.17 20.17 00
09/02/2016 20.17 20.17 20.17 20.17 500
09/01/2016 19.42 19.42 19.42 19.42 00
*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?