Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
73.27
-0.21
(-0.29%)
USD |
NYSEARCA |
Nov 21, 16:00
73.25
-0.02
(-0.03%)
After-Hours: 20:00
DBJP Price: 73.27 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 72.95 | 73.51 | 72.93 | 73.27 | 18639.00 |
| Nov 20, 2024 | 73.14 | 73.48 | 73.01 | 73.48 | 12109.00 |
| Nov 19, 2024 | 73.04 | 73.76 | 73.04 | 73.76 | 6073.00 |
| Nov 18, 2024 | 73.32 | 73.93 | 73.31 | 73.77 | 32616.00 |
| Nov 15, 2024 | 73.60 | 73.61 | 72.65 | 73.09 | 8834.00 |
| Nov 14, 2024 | 74.20 | 74.40 | 74.08 | 74.20 | 13581.00 |
| Nov 13, 2024 | 73.86 | 74.02 | 73.50 | 73.82 | 7341.00 |
| Nov 12, 2024 | 74.81 | 74.81 | 74.04 | 74.34 | 10648.00 |
| Nov 11, 2024 | 74.93 | 75.23 | 74.93 | 74.93 | 4143.00 |
| Nov 08, 2024 | 74.24 | 74.36 | 74.06 | 74.18 | 49724.00 |
| Nov 07, 2024 | 75.02 | 75.04 | 74.69 | 75.04 | 21050.00 |
| Nov 06, 2024 | 74.88 | 75.28 | 74.24 | 75.28 | 7953.00 |
| Nov 05, 2024 | 72.56 | 73.50 | 72.56 | 73.27 | 5659.00 |
| Nov 04, 2024 | 72.72 | 72.93 | 72.41 | 72.41 | 4596.00 |
| Nov 01, 2024 | 72.54 | 73.15 | 72.54 | 72.73 | 4835.00 |
| Oct 31, 2024 | 72.91 | 72.91 | 72.04 | 72.35 | 32283.00 |
| Oct 30, 2024 | 73.87 | 73.87 | 73.40 | 73.43 | 2154.00 |
| Oct 29, 2024 | 73.39 | 73.62 | 73.17 | 73.30 | 6039.00 |
| Oct 28, 2024 | 72.20 | 72.71 | 72.13 | 72.65 | 70821.00 |
| Oct 25, 2024 | 72.04 | 72.13 | 71.44 | 71.71 | 3414.00 |
| Oct 24, 2024 | 71.37 | 71.77 | 71.21 | 71.40 | 8854.00 |
| Oct 23, 2024 | 71.34 | 71.57 | 71.15 | 71.15 | 6731.00 |
| Oct 22, 2024 | 71.85 | 72.04 | 71.73 | 71.89 | 6596.00 |
| Oct 21, 2024 | 72.81 | 72.88 | 72.28 | 72.61 | 7319.00 |
| Oct 18, 2024 | 73.25 | 73.36 | 72.95 | 73.10 | 31628.00 |
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
52.87
Average
49.74
Median