Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
73.94
+1.76
(+2.44%)
USD |
NYSEARCA |
Apr 26, 16:00
73.94
0.00 (0.00%)
After-Hours: 18:02
DBJP Price: 73.94 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 99283.00 |
Apr 24, 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 44792.00 |
Apr 23, 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 12835.00 |
Apr 22, 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 14105.00 |
Apr 19, 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 159081.0 |
Apr 18, 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 13373.00 |
Apr 17, 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 35387.00 |
Apr 16, 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 18145.00 |
Apr 15, 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 25157.00 |
Apr 12, 2024 | 73.96 | 74.16 | 73.41 | 73.56 | 31844.00 |
Apr 11, 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 44512.00 |
Apr 10, 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 12012.00 |
Apr 09, 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 8661.00 |
Apr 08, 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 13622.00 |
Apr 05, 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 10691.00 |
Apr 04, 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 29059.00 |
Apr 03, 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 51158.00 |
Apr 02, 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 73967.00 |
Apr 01, 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 86299.00 |
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 48515.00 |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 8535.00 |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 6875.00 |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 8332.00 |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 10746.00 |
Mar 21, 2024 | 75.25 | 75.56 | 75.25 | 75.56 | 80310.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.07
Minimum
Mar 16 2020
75.56
Maximum
Mar 21 2024
48.95
Average
48.68
Median
Feb 08 2021