Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
72.72
+0.78
(+1.09%)
USD |
NYSEARCA |
Jul 26, 16:00
72.72
0.00 (0.00%)
After-Hours: 20:00
DBJP Price: 72.72 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 72.00 | 72.52 | 71.33 | 71.94 | 24779.00 |
| Jul 24, 2024 | 74.12 | 74.12 | 73.11 | 73.26 | 7902.00 |
| Jul 23, 2024 | 75.57 | 75.76 | 75.50 | 75.50 | 25161.00 |
| Jul 22, 2024 | 76.01 | 76.27 | 75.90 | 76.27 | 10438.00 |
| Jul 19, 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 7365.00 |
| Jul 18, 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 9481.00 |
| Jul 17, 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 12158.00 |
| Jul 16, 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 12088.00 |
| Jul 15, 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 7719.00 |
| Jul 12, 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 6986.00 |
| Jul 11, 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 28035.00 |
| Jul 10, 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 14957.00 |
| Jul 09, 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 55251.00 |
| Jul 08, 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 20907.00 |
| Jul 05, 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 12433.00 |
| Jul 03, 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 25452.00 |
| Jul 02, 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 25562.00 |
| Jul 01, 2024 | 75.78 | 75.89 | 75.26 | 75.37 | 75723.00 |
| Jun 28, 2024 | 75.35 | 75.98 | 75.25 | 75.50 | 142180.0 |
| Jun 27, 2024 | 74.62 | 74.99 | 74.61 | 74.96 | 19313.00 |
| Jun 26, 2024 | 74.23 | 74.63 | 74.23 | 74.61 | 171844.0 |
| Jun 25, 2024 | 74.12 | 74.42 | 73.99 | 74.21 | 17755.00 |
| Jun 24, 2024 | 73.04 | 73.46 | 73.02 | 73.08 | 7214.00 |
| Jun 21, 2024 | 72.39 | 72.65 | 72.23 | 72.51 | 33201.00 |
| Jun 20, 2024 | 74.69 | 74.87 | 74.38 | 74.85 | 42986.00 |
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
79.38
Maximum
Jul 10 2024
50.76
Average
49.05
Median