Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
114.92
+0.72
(+0.63%)
USD |
NYSEARCA |
Sep 16, 16:00
115.26
+0.34
(+0.29%)
After-Hours: 20:00
DBJP Price : 114.92 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 115.26 | 115.70 | 114.34 | 114.92 | 7036.00 |
| Sep 15, 2026 | 114.55 | 115.82 | 113.79 | 114.21 | 10977.00 |
| Sep 14, 2026 | 114.61 | 115.27 | 114.31 | 114.50 | 10631.00 |
| Sep 11, 2026 | 114.52 | 115.39 | 114.26 | 114.43 | 11720.00 |
| Sep 10, 2026 | 113.10 | 113.61 | 112.82 | 112.97 | 10233.00 |
| Sep 09, 2026 | 113.98 | 114.04 | 113.00 | 113.00 | 14254.00 |
| Sep 08, 2026 | 115.06 | 115.33 | 114.66 | 114.66 | 24525.00 |
| Sep 04, 2026 | 115.44 | 116.85 | 115.44 | 116.52 | 14116.00 |
| Sep 03, 2026 | 115.26 | 115.95 | 114.84 | 115.79 | 23148.00 |
| Sep 02, 2026 | 114.70 | 116.04 | 114.42 | 115.67 | 18575.00 |
| Sep 01, 2026 | 115.68 | 117.20 | 115.68 | 115.80 | 30782.00 |
| Aug 31, 2026 | 117.08 | 117.08 | 115.55 | 116.15 | 27706.00 |
| Aug 28, 2026 | 116.91 | 117.20 | 116.20 | 116.30 | 10597.00 |
| Aug 27, 2026 | 116.00 | 116.00 | 115.45 | 115.74 | 4840.00 |
| Aug 26, 2026 | 115.84 | 115.96 | 115.20 | 115.38 | 5656.00 |
| Aug 25, 2026 | 115.51 | 115.55 | 114.99 | 115.55 | 8866.00 |
| Aug 24, 2026 | 114.67 | 114.80 | 114.06 | 114.63 | 5769.00 |
| Aug 21, 2026 | 115.08 | 115.08 | 114.45 | 114.72 | 7094.00 |
| Aug 20, 2026 | 114.03 | 114.16 | 113.56 | 113.94 | 5539.00 |
| Aug 19, 2026 | 114.52 | 114.58 | 113.64 | 113.68 | 5462.00 |
| Aug 18, 2026 | 115.65 | 115.78 | 115.34 | 115.46 | 7009.00 |
| Aug 17, 2026 | 118.79 | 118.97 | 118.54 | 118.66 | 12159.00 |
| Aug 14, 2026 | 118.84 | 118.85 | 118.31 | 118.55 | 14892.00 |
| Aug 13, 2026 | 118.42 | 119.16 | 118.42 | 119.06 | 5324.00 |
| Aug 12, 2026 | 117.92 | 118.42 | 117.92 | 118.42 | 29432.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median