Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
115.55
+0.93
(+0.81%)
USD |
NYSEARCA |
Aug 25, 16:00
DBJP Price : 115.55 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 116.55 | 116.74 | 116.05 | 116.26 | 6118.00 |
| Aug 10, 2026 | 116.15 | 116.54 | 115.84 | 115.99 | 18020.00 |
| Aug 07, 2026 | 115.47 | 117.05 | 114.79 | 115.58 | 13252.00 |
| Aug 06, 2026 | 113.99 | 114.92 | 113.95 | 114.21 | 12453.00 |
| Aug 05, 2026 | 114.88 | 114.88 | 113.51 | 113.51 | 10925.00 |
| Aug 04, 2026 | 111.50 | 113.11 | 111.30 | 112.89 | 13959.00 |
| Aug 03, 2026 | 110.79 | 110.79 | 108.73 | 110.34 | 12239.00 |
| Jul 31, 2026 | 112.21 | 112.21 | 110.22 | 111.36 | 80535.00 |
| Jul 30, 2026 | 111.71 | 112.56 | 110.76 | 112.31 | 9445.00 |
| Jul 29, 2026 | 111.48 | 112.07 | 110.61 | 110.61 | 14580.00 |
| Jul 28, 2026 | 111.73 | 111.91 | 110.81 | 111.55 | 19958.00 |
| Jul 27, 2026 | 114.13 | 114.40 | 112.49 | 113.35 | 25547.00 |
| Jul 24, 2026 | 113.25 | 113.86 | 113.03 | 113.14 | 10791.00 |
| Jul 23, 2026 | 113.69 | 113.69 | 112.57 | 112.78 | 10727.00 |
| Jul 22, 2026 | 113.41 | 114.19 | 113.40 | 113.82 | 25832.00 |
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