Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
50.40
+0.31 (+0.61%)
USD |
NYSEARCA |
Mar 20, 13:00
DBJP Price: 50.40 for March 20, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 17, 2023 | 50.22 | 50.28 | 50.09 | 50.09 | 3885.00 |
| Mar 16, 2023 | 49.83 | 50.88 | 49.83 | 50.88 | 4627.00 |
| Mar 15, 2023 | 49.70 | 49.95 | 49.29 | 49.74 | 18054.00 |
| Mar 14, 2023 | 51.02 | 51.27 | 50.94 | 51.21 | 11543.00 |
| Mar 13, 2023 | 50.90 | 51.24 | 50.90 | 51.12 | 1753.00 |
| Mar 10, 2023 | 52.87 | 52.87 | 52.09 | 52.09 | 32356.00 |
| Mar 09, 2023 | 53.78 | 53.90 | 53.22 | 53.22 | 10873.00 |
| Mar 08, 2023 | 53.54 | 53.74 | 53.52 | 53.74 | 3139.00 |
| Mar 07, 2023 | 53.25 | 53.30 | 53.07 | 53.07 | 2557.00 |
| Mar 06, 2023 | 53.12 | 53.19 | 53.00 | 53.19 | 47681.00 |
| Mar 03, 2023 | 52.64 | 53.08 | 52.64 | 52.96 | 7443.00 |
| Mar 02, 2023 | 51.92 | 52.11 | 51.92 | 52.11 | 10122.00 |
| Mar 01, 2023 | 51.88 | 51.94 | 51.78 | 51.87 | 114336.0 |
| Feb 28, 2023 | 51.93 | 51.99 | 51.67 | 51.83 | 53748.00 |
| Feb 27, 2023 | 51.92 | 51.93 | 51.82 | 51.91 | 5233.00 |
| Feb 24, 2023 | 51.47 | 51.53 | 51.36 | 51.53 | 5389.00 |
| Feb 23, 2023 | 51.49 | 51.63 | 51.33 | 51.62 | 3058.00 |
| Feb 22, 2023 | 51.40 | 51.40 | 51.13 | 51.23 | 7672.00 |
| Feb 21, 2023 | 51.88 | 51.94 | 51.58 | 51.59 | 9555.00 |
| Feb 17, 2023 | 51.75 | 51.92 | 51.75 | 51.92 | 199748.0 |
| Feb 16, 2023 | 51.79 | 51.97 | 51.78 | 51.82 | 23366.00 |
| Feb 15, 2023 | 51.79 | 52.06 | 51.79 | 52.04 | 10882.00 |
| Feb 14, 2023 | 51.96 | 52.17 | 51.88 | 52.09 | 3047.00 |
| Feb 13, 2023 | 51.71 | 52.08 | 51.71 | 52.07 | 5361.00 |
| Feb 10, 2023 | 51.65 | 51.80 | 51.58 | 51.80 | 9022.00 |
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
53.74
Maximum
Mar 08 2023
44.34
Average
43.60
Median
Jun 18 2018