Db-Xt MSCI Japan Hgd Eq (NY: DBJP )

48.16 USD +0.69 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 47.90 48.16 47.90 48.16 128,200 +0.69(+1.45%)
May 13, 2021 47.15 47.47 47.15 47.47 5,096 +0.40(+0.85%)
May 12, 2021 47.71 47.83 47.06 47.07 7,952 -1.34(-2.76%)
May 11, 2021 47.99 48.49 47.97 48.40 18,209 -0.90(-1.83%)
May 10, 2021 49.61 49.67 49.30 49.30 1,081 +0.02(+0.05%)
May 07, 2021 49.05 49.35 49.05 49.28 2,021 +0.07(+0.15%)
May 06, 2021 48.98 49.21 48.83 49.21 8,614 +0.24(+0.48%)
May 05, 2021 48.91 49.04 48.83 48.97 33,031 +0.62(+1.28%)
May 04, 2021 48.29 48.40 48.21 48.35 3,746 -0.37(-0.76%)
May 03, 2021 48.73 48.91 48.72 48.72 6,737 +0.37(+0.76%)
Apr 30, 2021 48.44 48.55 48.26 48.35 20,400 -0.30(-0.61%)
Apr 29, 2021 48.84 48.84 48.44 48.65 5,737 +0.17(+0.34%)
Apr 28, 2021 48.67 48.67 48.48 48.48 4,988 -0.12(-0.24%)
Apr 27, 2021 48.40 48.60 48.40 48.60 1,122 -0.31(-0.63%)
Apr 26, 2021 48.94 48.97 48.89 48.91 4,029 -0.10(-0.20%)
Apr 23, 2021 48.60 49.06 48.60 49.01 36,500 +0.36(+0.73%)
Apr 22, 2021 48.85 48.90 48.65 48.65 2,739 +0.06(+0.12%)
Apr 21, 2021 48.34 48.59 48.27 48.59 2,467 +0.41(+0.85%)
Apr 20, 2021 48.21 48.21 48.05 48.18 1,706 -1.04(-2.11%)
Apr 19, 2021 49.59 49.76 49.13 49.22 4,408 -0.80(-1.60%)
Apr 16, 2021 50.06 50.06 49.94 50.02 5,100 +0.05(+0.11%)
Apr 15, 2021 49.92 49.97 49.92 49.97 1,303 +0.19(+0.38%)
Apr 14, 2021 49.90 49.95 49.70 49.78 4,706 -0.19(-0.38%)
Apr 13, 2021 49.83 49.97 49.81 49.97 1,227 +0.19(+0.37%)
Apr 12, 2021 49.94 49.94 49.69 49.78 4,996 -0.44(-0.87%)
Apr 09, 2021 50.07 50.22 49.99 50.22 8,600 +0.60(+1.21%)
Apr 08, 2021 49.55 49.67 49.55 49.62 12,736 -0.22(-0.44%)
Apr 07, 2021 49.65 49.87 49.65 49.84 10,522 +0.07(+0.14%)
Apr 06, 2021 49.79 49.80 49.68 49.77 69,181 -0.82(-1.62%)
Apr 05, 2021 50.45 50.74 50.40 50.59 22,859 +0.36(+0.72%)
Apr 01, 2021 49.85 50.27 49.85 50.23 7,200 +0.36(+0.72%)
Mar 31, 2021 49.73 50.10 49.73 49.87 26,033 -0.25(-0.49%)
Mar 30, 2021 49.88 50.18 49.88 50.12 10,825 -0.13(-0.26%)
Mar 29, 2021 49.90 50.30 49.90 50.25 911 -0.13(-0.25%)
Mar 26, 2021 50.09 50.37 49.90 50.37 6,700 +0.80(+1.62%)
Mar 25, 2021 49.12 49.57 49.11 49.57 19,642 +0.59(+1.21%)
Mar 24, 2021 48.90 49.22 48.90 48.98 5,005 -0.45(-0.92%)
Mar 23, 2021 49.61 49.71 49.26 49.43 1,497 -0.78(-1.56%)
Mar 22, 2021 50.03 50.22 50.03 50.21 25,328 -0.24(-0.47%)
Mar 19, 2021 50.61 50.61 50.05 50.45 5,900 +0.33(+0.66%)
Mar 18, 2021 50.34 50.66 50.12 50.12 22,801 +0.04(+0.08%)
Mar 17, 2021 49.79 50.09 49.70 50.08 3,249 +0.28(+0.56%)
Mar 16, 2021 49.93 49.93 49.70 49.80 7,216 +0.18(+0.36%)
Mar 15, 2021 49.48 49.62 49.43 49.62 68,254 +0.21(+0.42%)
Mar 12, 2021 49.07 49.41 49.02 49.41 4,200 +0.94(+1.94%)
Mar 11, 2021 48.60 48.78 48.41 48.47 11,830 -0.25(-0.51%)
Mar 10, 2021 48.61 48.74 48.60 48.72 4,066 +0.13(+0.27%)
Mar 09, 2021 48.52 48.69 48.43 48.59 5,056 +0.34(+0.70%)
Mar 08, 2021 48.22 48.48 48.22 48.25 4,552 -0.12(-0.24%)
Mar 05, 2021 48.40 48.54 47.92 48.37 12,700 +0.46(+0.95%)
Mar 04, 2021 47.87 48.17 47.73 47.91 14,157 -0.04(-0.08%)
Mar 03, 2021 48.20 48.20 47.93 47.95 6,513 -0.31(-0.64%)
Mar 02, 2021 48.18 48.37 48.18 48.26 2,570 -0.41(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.