NYSEArca - Delayed Quote USD

Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

73.27 -0.21 (-0.29%)
At close: November 21 at 3:57 PM EST
73.08 -0.20 (-0.27%)
After hours: November 21 at 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 72.95 73.51 72.93 73.27 73.27 18,600
Nov 20, 2024 73.46 73.48 73.01 73.48 73.48 12,100
Nov 19, 2024 73.06 73.76 73.05 73.76 73.76 6,100
Nov 18, 2024 73.37 73.93 73.31 73.77 73.77 32,600
Nov 15, 2024 73.51 73.61 72.65 73.09 73.09 8,800
Nov 14, 2024 74.20 74.40 74.08 74.20 74.20 13,600
Nov 13, 2024 73.62 74.02 73.50 73.82 73.82 7,300
Nov 12, 2024 74.75 74.81 74.04 74.34 74.34 10,600
Nov 11, 2024 74.93 75.23 74.93 74.93 74.93 4,100
Nov 8, 2024 74.24 74.36 74.06 74.18 74.18 49,700
Nov 7, 2024 75.02 75.04 74.69 75.04 75.04 21,100
Nov 6, 2024 74.88 75.28 74.24 75.28 75.28 8,000
Nov 5, 2024 72.56 73.50 72.56 73.27 73.27 5,700
Nov 4, 2024 72.72 72.93 72.41 72.41 72.41 4,600
Nov 1, 2024 72.54 73.15 72.54 72.73 72.73 4,800
Oct 31, 2024 72.91 72.91 72.04 72.35 72.35 32,300
Oct 30, 2024 73.87 73.87 73.40 73.43 73.43 2,200
Oct 29, 2024 73.39 73.62 73.17 73.30 73.30 6,000
Oct 28, 2024 72.20 72.71 72.13 72.65 72.65 70,800
Oct 25, 2024 72.04 72.13 71.44 71.71 71.71 3,400
Oct 24, 2024 71.37 71.77 71.21 71.40 71.40 8,900
Oct 23, 2024 71.34 71.57 71.15 71.15 71.15 6,700
Oct 22, 2024 71.85 72.04 71.73 71.89 71.89 6,600
Oct 21, 2024 72.81 72.88 72.28 72.61 72.61 7,300
Oct 18, 2024 73.25 73.36 72.95 73.10 73.10 31,600
Oct 17, 2024 73.48 73.56 73.21 73.23 73.23 11,700
Oct 16, 2024 72.82 73.51 72.82 73.16 73.16 5,500
Oct 15, 2024 73.64 73.64 72.55 72.55 72.55 4,900
Oct 14, 2024 74.12 74.39 74.12 74.39 74.39 9,500
Oct 11, 2024 73.67 73.97 73.67 73.86 73.86 7,200
Oct 10, 2024 73.10 73.56 73.10 73.34 73.34 4,500
Oct 9, 2024 73.49 73.81 73.32 73.70 73.70 20,700
Oct 8, 2024 73.45 73.96 73.45 73.76 73.76 7,700
Oct 7, 2024 73.43 73.75 73.08 73.51 73.51 6,200
Oct 4, 2024 73.98 74.48 73.93 74.38 74.38 36,000
Oct 3, 2024 72.08 72.73 72.08 72.50 72.50 78,900
Oct 2, 2024 71.96 72.68 71.88 72.53 72.53 31,900
Oct 1, 2024 72.57 72.57 71.11 71.50 71.50 99,000
Sep 30, 2024 71.39 71.56 71.13 71.41 71.41 196,500
Sep 27, 2024 71.63 71.85 70.20 70.27 70.27 32,100
Sep 26, 2024 73.32 73.80 73.14 73.43 73.43 13,200
Sep 25, 2024 71.29 71.61 71.17 71.38 71.38 7,700
Sep 24, 2024 71.29 71.30 70.70 70.77 70.77 166,500
Sep 23, 2024 71.51 71.99 71.34 71.46 71.46 16,300
Sep 20, 2024 71.47 71.47 71.08 71.22 71.22 10,700
Sep 19, 2024 70.99 70.99 70.39 70.50 70.50 7,000
Sep 18, 2024 68.41 68.83 67.93 68.71 68.71 21,900
Sep 17, 2024 68.49 69.01 68.36 68.68 68.68 12,100
Sep 16, 2024 68.35 69.06 67.86 68.74 68.74 17,000
Sep 13, 2024 68.01 68.56 68.01 68.20 68.20 72,300
Sep 12, 2024 68.49 69.36 68.28 69.12 69.12 10,000
Sep 11, 2024 68.02 68.64 66.64 68.56 68.56 6,500
Sep 10, 2024 68.53 68.53 67.61 68.11 68.11 7,700
Sep 9, 2024 68.50 69.19 68.49 68.62 68.62 8,900
Sep 6, 2024 69.13 69.24 67.05 67.09 67.09 14,400
Sep 5, 2024 69.78 70.46 69.78 70.19 70.19 31,900
Sep 4, 2024 70.22 70.62 69.77 69.81 69.81 8,300
Sep 3, 2024 72.55 72.73 71.47 71.49 71.49 12,000
Aug 30, 2024 72.81 72.99 72.59 72.77 72.77 27,800
Aug 29, 2024 72.58 72.58 71.77 71.81 71.81 5,600
Aug 28, 2024 72.42 72.49 71.10 71.71 71.71 18,700
Aug 27, 2024 71.58 71.72 71.48 71.55 71.55 6,000
Aug 26, 2024 71.19 71.40 70.86 70.99 70.99 26,900
Aug 23, 2024 72.04 72.34 71.57 71.92 71.92 5,300
Aug 22, 2024 71.98 72.11 71.15 71.15 71.15 5,500
Aug 21, 2024 71.37 71.45 70.88 71.13 71.13 7,300
Aug 20, 2024 70.82 71.11 70.33 70.42 70.42 9,600
Aug 19, 2024 70.72 71.54 70.72 71.41 71.41 88,800
Aug 16, 2024 70.90 71.12 70.67 70.87 70.87 9,400
Aug 15, 2024 70.65 71.21 70.65 71.10 71.10 11,600
Aug 14, 2024 68.71 68.96 67.96 68.92 68.92 26,700
Aug 13, 2024 68.03 68.56 67.93 68.56 68.56 17,400
Aug 12, 2024 66.90 67.31 66.55 66.86 66.86 24,900
Aug 9, 2024 65.73 66.28 65.21 66.28 66.28 6,200
Aug 8, 2024 66.45 66.76 65.84 66.44 66.44 22,800
Aug 7, 2024 66.63 66.76 64.92 64.92 64.92 30,200
Aug 6, 2024 61.85 63.42 61.22 62.85 62.85 44,200
Aug 5, 2024 58.93 63.41 58.75 62.31 62.31 239,800
Aug 2, 2024 66.41 66.41 64.48 65.20 65.20 51,900
Aug 1, 2024 71.45 71.57 69.41 69.98 69.98 41,700
Jul 31, 2024 73.70 73.99 72.99 73.46 73.46 54,100
Jul 30, 2024 73.72 73.80 72.60 72.93 72.93 15,400
Jul 29, 2024 73.19 73.40 72.87 73.19 73.19 6,700
Jul 26, 2024 72.50 72.92 72.50 72.78 72.78 7,600
Jul 25, 2024 72.00 72.52 71.33 71.94 71.94 24,800
Jul 24, 2024 74.12 74.12 73.11 73.26 73.26 7,900
Jul 23, 2024 75.57 75.76 75.50 75.50 75.50 25,200
Jul 22, 2024 76.01 76.27 75.90 76.27 76.27 10,400
Jul 19, 2024 76.31 76.44 75.88 76.07 76.07 7,400
Jul 18, 2024 77.00 77.13 76.31 76.49 76.49 9,500
Jul 17, 2024 77.23 77.37 77.00 77.10 77.10 12,100
Jul 16, 2024 78.03 78.62 78.01 78.62 78.62 12,100
Jul 15, 2024 77.85 77.85 77.33 77.41 77.41 7,700
Jul 12, 2024 77.65 78.03 77.59 77.76 77.76 7,000
Jul 11, 2024 78.21 78.24 77.61 77.75 77.75 28,000
Jul 10, 2024 79.03 79.51 78.97 79.38 79.38 15,000
Jul 9, 2024 77.85 77.86 77.52 77.72 77.72 55,300
Jul 8, 2024 77.35 77.49 77.16 77.18 77.18 20,900
Jul 5, 2024 77.62 77.62 77.38 77.52 77.52 12,400
Jul 3, 2024 77.08 77.36 76.99 77.29 77.29 25,500
Jul 2, 2024 76.22 76.62 76.05 76.57 76.57 25,600
Jul 1, 2024 75.78 75.89 75.26 75.37 75.37 75,700
Jun 28, 2024 75.35 75.98 75.25 75.50 75.50 142,200
Jun 27, 2024 74.62 74.99 74.61 74.96 74.96 19,300
Jun 26, 2024 74.23 74.63 74.23 74.61 74.61 171,800
Jun 25, 2024 74.12 74.42 73.99 74.21 74.21 17,800
Jun 24, 2024 73.04 73.46 73.02 73.08 73.08 7,200
Jun 21, 2024 2.12 Dividend
Jun 21, 2024 72.39 72.65 72.23 72.51 72.51 36,100
Jun 20, 2024 74.69 74.87 74.38 74.85 72.73 43,000
Jun 18, 2024 74.17 74.51 74.05 74.36 72.26 34,700
Jun 17, 2024 73.96 74.40 73.79 74.20 72.10 10,900
Jun 14, 2024 74.45 74.71 74.42 74.65 72.54 3,600
Jun 13, 2024 74.88 74.88 74.20 74.53 72.42 23,800
Jun 12, 2024 75.67 75.96 75.63 75.71 73.57 26,900
Jun 11, 2024 75.68 75.83 75.35 75.51 73.38 12,600
Jun 10, 2024 76.04 76.57 75.97 76.41 74.25 4,100
Jun 7, 2024 75.48 75.83 75.32 75.52 73.39 6,500
Jun 6, 2024 75.86 75.86 75.41 75.53 73.39 12,800
Jun 5, 2024 75.38 75.79 75.35 75.79 73.65 6,000
Jun 4, 2024 75.18 75.50 75.18 75.37 73.24 4,100
Jun 3, 2024 76.08 76.08 75.50 75.84 73.70 21,100
May 31, 2024 75.54 76.02 75.25 76.02 73.87 13,200
May 30, 2024 74.69 74.93 74.61 74.81 72.70 27,800
May 29, 2024 74.72 74.72 74.21 74.33 72.23 13,400
May 28, 2024 75.62 75.89 75.52 75.71 73.57 6,900
May 24, 2024 75.06 75.25 74.97 75.04 72.92 8,700
May 23, 2024 75.30 75.30 74.13 74.27 72.17 20,600
May 22, 2024 74.60 74.80 74.34 74.61 72.50 63,900
May 21, 2024 75.33 75.41 74.99 75.14 73.02 6,600
May 20, 2024 75.42 75.72 75.42 75.58 73.44 7,400
May 17, 2024 74.98 74.98 74.52 74.75 72.64 7,200
May 16, 2024 74.79 74.79 74.17 74.17 72.07 32,900
May 15, 2024 74.57 74.60 74.32 74.51 72.40 22,900
May 14, 2024 74.24 74.55 74.17 74.45 72.35 6,700
May 13, 2024 73.81 74.02 73.66 73.88 71.79 22,600
May 10, 2024 74.12 74.20 73.75 73.81 71.72 15,900
May 9, 2024 73.69 74.19 73.62 74.15 72.05 13,700
May 8, 2024 73.63 74.23 73.39 73.89 71.80 15,700
May 7, 2024 74.42 74.55 74.20 74.32 72.22 46,100
May 6, 2024 74.60 74.84 74.55 74.77 72.66 9,900
May 3, 2024 73.58 73.87 73.35 73.86 71.77 20,400
May 2, 2024 73.84 73.84 73.08 73.33 71.26 15,500
May 1, 2024 74.00 74.32 73.77 73.83 71.74 20,100
Apr 30, 2024 74.54 74.74 74.02 74.08 71.99 20,300
Apr 29, 2024 73.90 73.92 73.47 73.78 71.69 108,800
Apr 26, 2024 73.13 73.99 73.13 73.99 71.90 52,700
Apr 25, 2024 71.63 72.30 71.63 72.18 70.14 99,300
Apr 24, 2024 73.09 73.16 72.74 73.16 71.09 44,800
Apr 23, 2024 72.22 72.68 72.18 72.57 70.52 12,800
Apr 22, 2024 72.07 72.57 72.02 72.49 70.44 14,100
Apr 19, 2024 71.83 72.01 71.37 71.64 69.61 159,100
Apr 18, 2024 72.21 72.44 71.91 72.01 69.97 13,400
Apr 17, 2024 72.43 72.57 71.83 71.95 69.92 35,400
Apr 16, 2024 73.19 73.27 72.80 72.92 70.86 18,100
Apr 15, 2024 74.82 74.83 73.69 73.83 71.74 25,200
Apr 12, 2024 73.96 74.16 73.41 73.57 71.49 31,800
Apr 11, 2024 74.36 74.60 73.78 74.55 72.44 44,500
Apr 10, 2024 73.63 73.86 73.42 73.78 71.69 12,000
Apr 9, 2024 74.70 74.70 74.06 74.33 72.23 8,700
Apr 8, 2024 74.15 74.34 74.01 74.07 71.98 13,600
Apr 5, 2024 73.44 73.66 73.30 73.52 71.44 10,700
Apr 4, 2024 74.52 74.52 73.13 73.26 71.19 29,100
Apr 3, 2024 73.60 74.20 73.60 74.10 72.01 51,200
Apr 2, 2024 73.50 73.57 73.16 73.45 71.37 74,000
Apr 1, 2024 73.94 74.17 73.75 74.06 71.97 86,300
Mar 28, 2024 74.83 75.08 74.77 74.85 72.73 48,500
Mar 27, 2024 74.99 75.21 74.81 75.14 73.02 8,500
Mar 26, 2024 75.03 75.20 74.93 74.93 72.81 6,900
Mar 25, 2024 74.39 74.72 74.36 74.58 72.47 8,300
Mar 22, 2024 75.48 75.48 75.21 75.21 73.08 10,700
Mar 21, 2024 75.25 75.57 75.25 75.56 73.42 80,300
Mar 20, 2024 74.61 74.91 74.34 74.89 72.77 14,400
Mar 19, 2024 73.65 74.26 73.53 74.03 71.94 85,400
Mar 18, 2024 72.70 73.04 72.54 73.02 70.96 9,800
Mar 15, 2024 71.58 71.81 71.44 71.62 69.60 11,700
Mar 14, 2024 71.14 71.14 70.67 70.91 68.91 12,100
Mar 13, 2024 70.79 71.03 70.75 70.99 68.98 56,100
Mar 12, 2024 71.09 71.64 70.91 71.53 69.51 30,100
Mar 11, 2024 70.95 70.95 70.54 70.65 68.65 18,600
Mar 8, 2024 72.78 73.03 72.29 72.45 70.40 31,300
Mar 7, 2024 72.88 73.23 72.81 73.03 70.97 78,800
Mar 6, 2024 73.54 73.92 73.42 73.72 71.64 16,700
Mar 5, 2024 73.03 73.20 72.68 72.84 70.78 22,500
Mar 4, 2024 72.79 72.89 72.56 72.77 70.71 37,200
Mar 1, 2024 72.70 72.97 72.64 72.86 70.80 15,300
Feb 29, 2024 71.70 71.70 71.16 71.50 69.48 7,400
Feb 28, 2024 71.44 71.62 71.31 71.50 69.48 8,900
Feb 27, 2024 71.78 72.04 71.71 71.73 69.70 8,800
Feb 26, 2024 71.87 71.92 71.67 71.75 69.72 16,200
Feb 23, 2024 71.67 71.79 71.48 71.69 69.66 14,700
Feb 22, 2024 71.37 71.59 71.27 71.45 69.43 45,500
Feb 21, 2024 70.26 70.41 70.06 70.30 68.31 10,000
Feb 20, 2024 70.26 70.43 70.01 70.31 68.32 10,300
Feb 16, 2024 70.10 70.30 70.00 70.00 68.02 29,000
Feb 15, 2024 69.53 70.02 69.53 69.93 67.95 10,800
Feb 14, 2024 69.39 69.62 69.23 69.62 67.65 30,600
Feb 13, 2024 69.55 69.72 69.18 69.41 67.45 15,000
Feb 12, 2024 68.72 69.09 68.72 68.99 67.04 9,500
Feb 9, 2024 68.38 68.69 68.24 68.68 66.74 47,800
Feb 8, 2024 68.23 68.32 67.90 68.32 66.39 18,200
Feb 7, 2024 67.95 68.06 67.65 68.01 66.09 31,000
Feb 6, 2024 67.37 67.52 67.10 67.36 65.46 42,600
Feb 5, 2024 67.86 68.04 67.57 67.85 65.93 27,000
Feb 2, 2024 67.55 67.95 67.36 67.95 66.03 58,900
Feb 1, 2024 67.09 67.52 67.01 67.51 65.60 51,500
Jan 31, 2024 67.44 67.44 67.03 67.14 65.24 8,300
Jan 30, 2024 66.92 67.11 66.92 67.05 65.15 10,000
Jan 29, 2024 67.00 67.20 66.78 67.16 65.26 9,900
Jan 26, 2024 66.50 66.78 66.43 66.65 64.77 24,200
Jan 25, 2024 67.07 67.09 66.79 66.90 65.01 7,500
Jan 24, 2024 66.94 67.36 66.82 67.19 65.29 11,900
Jan 23, 2024 67.16 67.42 67.16 67.29 65.39 15,900
Jan 22, 2024 67.62 67.90 67.57 67.86 65.94 22,900
Jan 19, 2024 66.81 67.13 66.62 67.13 65.23 18,700
Jan 18, 2024 66.48 66.88 66.48 66.85 64.96 11,000
Jan 17, 2024 66.05 66.27 65.91 66.23 64.36 52,700
Jan 16, 2024 66.94 67.00 66.61 66.67 64.79 16,600
Jan 12, 2024 66.16 66.33 66.13 66.21 64.34 6,500
Jan 11, 2024 66.03 66.04 65.45 65.74 63.88 55,800
Jan 10, 2024 65.08 65.36 65.01 65.28 63.43 19,400
Jan 9, 2024 63.39 63.67 63.24 63.61 61.81 9,900
Jan 8, 2024 63.28 63.94 63.18 63.80 62.00 8,100
Jan 5, 2024 63.37 63.53 63.16 63.18 61.39 14,600
Jan 4, 2024 62.76 63.01 62.65 62.65 60.88 11,100
Jan 3, 2024 62.18 62.42 62.18 62.29 60.53 5,700
Jan 2, 2024 62.02 62.42 61.88 61.92 60.17 89,300
Dec 29, 2023 62.19 62.19 61.86 62.04 60.29 9,900
Dec 28, 2023 62.21 62.28 61.88 62.19 60.43 8,300
Dec 27, 2023 61.99 62.18 61.87 61.92 60.17 40,200
Dec 26, 2023 61.60 61.90 61.60 61.86 60.11 35,700
Dec 22, 2023 61.77 61.99 61.60 61.84 60.09 10,900
Dec 21, 2023 61.19 61.64 61.19 61.64 59.90 71,600
Dec 20, 2023 61.65 61.90 61.11 61.11 59.38 9,000
Dec 19, 2023 61.70 61.87 61.27 61.35 59.62 17,700
Dec 18, 2023 61.06 61.06 60.66 60.83 59.11 5,000
Dec 15, 2023 0.16 Dividend
Dec 15, 2023 60.91 60.91 60.47 60.53 58.82 15,700
Dec 14, 2023 60.97 61.15 60.80 61.06 59.18 24,300
Dec 13, 2023 61.80 61.97 61.68 61.84 59.94 4,600
Dec 12, 2023 61.87 62.17 61.76 62.08 60.17 23,500
Dec 11, 2023 62.28 62.50 62.28 62.41 60.49 83,200
Dec 8, 2023 60.91 61.61 60.90 61.58 59.69 24,700
Dec 7, 2023 61.49 61.50 60.91 61.46 59.57 37,800
Dec 6, 2023 62.69 62.86 62.42 62.52 60.60 25,500
Dec 5, 2023 61.66 61.83 61.66 61.67 59.77 4,600
Dec 4, 2023 61.95 62.02 61.80 61.99 60.08 4,200
Dec 1, 2023 62.52 62.69 62.40 62.68 60.75 38,000
Nov 30, 2023 62.66 62.79 62.56 62.69 60.76 20,400
Nov 29, 2023 62.31 62.31 62.19 62.25 60.34 13,500
Nov 28, 2023 62.36 62.46 62.20 62.33 60.41 7,700
Nov 27, 2023 62.70 62.96 62.68 62.79 60.86 26,100
Nov 24, 2023 63.03 63.22 63.02 63.14 61.20 67,000
Nov 22, 2023 62.85 63.08 62.77 63.08 61.14 52,600

Related Tickers