Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4763 | -0.637702503682 | 74.69 | 74.87 | 72.2336 | 26014 | 73.8083607 | SP |
| 4 | -0.5063 | -0.677596359743 | 74.72 | 76.5678 | 72.2336 | 17130 | 74.68456994 | SP |
| 12 | 0.6137 | 0.833831521739 | 73.6 | 76.5678 | 71.37 | 25713 | 73.69397452 | SP |
| 26 | 12.5737 | 20.3986048021 | 61.64 | 76.5678 | 61.597 | 26176 | 71.49083597 | SP |
| 52 | 16.6337 | 28.8879819382 | 57.58 | 76.5678 | 56.72 | 27237 | 65.28977449 | SP |
| 156 | 25.3437 | 51.8594229589 | 48.87 | 76.5678 | 43.99 | 21484 | 57.35988417 | SP |
| 260 | 35.3037 | 90.731688512 | 38.91 | 76.5678 | 29.38 | 49094 | 44.37834951 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 74.2137 | 1.14 | 1.56 | 74.12 | 74.42 | 73.9875 | 17755 |
| 1719268200 | 73.0773 | 0.56 | 0.78 | 73.04 | 73.46 | 73.02 | 7214 |
| 1719009000 | 72.5148 | -2.34 | -3.12 | 72.39 | 72.646 | 72.2336 | 36101 |
| 1718922600 | 74.85 | 0.49 | 0.66 | 74.69 | 74.87 | 74.38 | 42986 |
| 1718749800 | 74.36 | 0.16 | 0.22 | 74.17 | 74.5129 | 74.05 | 34701 |
| 1718663400 | 74.2 | -0.45 | -0.60 | 73.96 | 74.4 | 73.79 | 10853 |
| 1718404200 | 74.6454 | 0.12 | 0.15 | 74.45 | 74.705 | 74.4201 | 3615 |
| 1718317800 | 74.53 | -1.18 | -1.56 | 74.88 | 74.88 | 74.2 | 23810 |
| 1718231400 | 75.71 | 0.2 | 0.27 | 75.67 | 75.9599 | 75.63 | 26864 |
| 1718145000 | 75.5084 | -0.91 | -1.19 | 75.68 | 75.83 | 75.35 | 12597 |
| 1718058600 | 76.4145 | 0.9 | 1.19 | 76.04 | 76.5678 | 75.975 | 4110 |
| 1717799400 | 75.5158 | -0.02 | -0.02 | 75.48 | 75.83 | 75.3197 | 6524 |
| 1717713000 | 75.5338 | -0.26 | -0.34 | 75.86 | 75.86 | 75.4128 | 12754 |
| 1717626600 | 75.7904 | 0.42 | 0.55 | 75.38 | 75.7904 | 75.35 | 6048 |
| 1717540200 | 75.3723 | -0.47 | -0.62 | 75.56 | 75.56 | 75.175 | 4104 |
| 1717453800 | 75.84 | -0.18 | -0.24 | 76.08 | 76.08 | 75.5 | 21060 |
| 1717194600 | 76.02 | 1.21 | 1.62 | 75.8 | 76.02 | 75.2501 | 13193 |
| 1717108200 | 74.8112 | 0.48 | 0.65 | 74.69 | 74.9299 | 74.605 | 27782 |
| 1717021800 | 74.33 | -1.38 | -1.82 | 74.72 | 74.72 | 74.21 | 13398 |
| 1716935400 | 75.7052 | 0.67 | 0.89 | 75.62 | 75.89 | 75.5158 | 6478 |
| 1716589800 | 75.04 | 0.77 | 1.04 | 75.06 | 75.25 | 74.9744 | 8745 |
| 1716503400 | 74.27 | -0.34 | -0.46 | 75.3 | 75.3 | 74.1331 | 20623 |
| 1716417000 | 74.61 | -0.53 | -0.71 | 74.6 | 74.8 | 74.34 | 63772 |
| 1716330600 | 75.1405 | -0.44 | -0.59 | 75.33 | 75.41 | 74.9899 | 6640 |
| 1716244200 | 75.5847 | 0.83 | 1.11 | 75.42 | 75.72 | 75.42 | 7388 |
| 1715985000 | 74.7522 | 0.59 | 0.79 | 74.98 | 74.98 | 74.52 | 7229 |
| 1715898600 | 74.167 | -0.34 | -0.46 | 74.79 | 74.79 | 74.167 | 32896 |
| 1715812200 | 74.51 | 0.06 | 0.08 | 74.57 | 74.6 | 74.3201 | 22898 |
| 1715725800 | 74.45 | 0.57 | 0.77 | 74.24 | 74.55 | 74.17 | 6727 |
| 1715639400 | 73.88 | 0.07 | 0.09 | 73.81 | 74.02 | 73.66 | 22587 |
| 1715380200 | 73.81 | -0.34 | -0.45 | 74.2 | 74.2 | 73.75 | 15932 |
| 1715293800 | 74.145 | 0.25 | 0.34 | 73.69 | 74.25 | 73.62 | 13734 |
| 1715207400 | 73.8906 | -0.43 | -0.58 | 73.63 | 74.23 | 73.3924 | 15686 |
| 1715121000 | 74.32 | -0.45 | -0.60 | 74.42 | 74.55 | 74.196 | 46112 |
| 1715034600 | 74.771 | 0.91 | 1.23 | 74.6 | 74.84 | 74.5501 | 9885 |
| 1714775400 | 73.8649 | 0.53 | 0.73 | 73.58 | 73.87 | 73.35 | 20352 |
| 1714689000 | 73.33 | -0.5 | -0.68 | 73.84 | 73.84 | 73.08 | 15465 |
| 1714602600 | 73.83 | -0.25 | -0.34 | 74.21 | 74.32 | 73.77 | 20130 |
| 1714516200 | 74.08 | 0.3 | 0.41 | 74.54 | 74.7375 | 74.0201 | 20267 |
| 1714429800 | 73.78 | -0.21 | -0.28 | 73.9 | 73.92 | 73.4701 | 108755 |
| 1714170600 | 73.99 | 1.81 | 2.51 | 73.13 | 73.99 | 73.13 | 52667 |
| 1714084200 | 72.18 | -0.98 | -1.34 | 71.63 | 72.3 | 71.63 | 99283 |
| 1713997800 | 73.16 | 0.59 | 0.81 | 73.06 | 73.16 | 72.74 | 44795 |
| 1713911400 | 72.57 | 0.08 | 0.11 | 72.26 | 72.68 | 72.1761 | 12733 |
| 1713825000 | 72.49 | 0.85 | 1.19 | 72.07 | 72.57 | 72.02 | 14105 |
| 1713565800 | 71.64 | -0.37 | -0.51 | 71.83 | 72.0084 | 71.37 | 159081 |
| 1713479400 | 72.01 | 0.06 | 0.08 | 72.21 | 72.445 | 71.91 | 13373 |
| 1713393000 | 71.95 | -0.97 | -1.33 | 72.43 | 72.57 | 71.8304 | 35387 |
| 1713306600 | 72.92 | -0.91 | -1.23 | 73.19 | 73.27 | 72.8 | 18145 |
| 1713220200 | 73.83 | 0.27 | 0.36 | 74.82 | 74.86 | 73.69 | 25157 |
| 1712961000 | 73.565 | -0.99 | -1.32 | 73.96 | 74.16 | 73.4051 | 31844 |
| 1712874600 | 74.55 | 0.77 | 1.04 | 74.36 | 74.6 | 73.78 | 44512 |
| 1712788200 | 73.78 | -0.55 | -0.74 | 73.63 | 73.8613 | 73.42 | 12012 |
| 1712701800 | 74.33 | 0.26 | 0.35 | 74.7 | 74.7 | 74.06 | 8661 |
| 1712615400 | 74.07 | 0.55 | 0.75 | 74.15 | 74.34 | 74.0113 | 13622 |
| 1712356200 | 73.52 | 0.26 | 0.35 | 73.44 | 73.66 | 73.3 | 10698 |
| 1712269800 | 73.26 | -0.84 | -1.13 | 74.52 | 74.52 | 73.13 | 29059 |
| 1712183400 | 74.1 | 0.65 | 0.88 | 73.6 | 74.2 | 73.6 | 48471 |
| 1712097000 | 73.45 | -0.61 | -0.82 | 73.5 | 73.57 | 73.16 | 73759 |
| 1712010600 | 74.06 | -0.79 | -1.06 | 73.94 | 74.17 | 73.7501 | 86299 |
| 1711665000 | 74.85 | -0.29 | -0.39 | 74.65 | 75.08 | 74.65 | 48515 |
| 1711578600 | 75.14 | 0.21 | 0.28 | 74.99 | 75.21 | 74.8101 | 8535 |
| 1711492200 | 74.9288 | 0.35 | 0.47 | 75.03 | 75.2 | 74.926 | 6875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
