Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
77.23
-1.15 (-1.47%)
May 28, 2025, 4:00 PM - Market closed

DBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202577.4677.6177.2177.2377.23-1.47%5,519
May 27, 202578.1978.5477.6978.3878.383.78%13,455
May 23, 202575.3375.6375.0875.5375.53-0.22%6,442
May 22, 202575.3475.8274.8875.6975.690.37%5,915
May 21, 202576.0876.1075.2875.4175.41-1.29%84,892
May 20, 202576.1876.6476.1876.3976.390.38%8,462
May 19, 202576.0976.2875.8476.1076.10-0.65%7,618
May 16, 202576.1576.7476.1576.6076.600.37%31,062
May 15, 202575.9776.3275.8976.3276.320.29%9,388
May 14, 202576.7476.7475.8376.1076.10-1.17%35,173
May 13, 202577.0277.3976.9777.0077.00-1.39%37,029
May 12, 202577.6978.1077.4978.0978.093.07%5,187
May 9, 202575.7875.8575.4975.7675.760.10%3,057
May 8, 202575.1076.2075.1075.6875.681.04%4,779
May 7, 202574.8575.1374.5374.9074.900.23%9,251
May 6, 202574.6475.0574.6474.7374.73-0.97%10,766
May 5, 202575.1075.6375.1075.4675.460.08%7,683
May 2, 202574.9675.4074.9375.4075.400.64%2,750
May 1, 202575.0575.4774.7674.9274.921.17%29,569
Apr 30, 202573.1774.1172.8774.0574.05-0.28%9,463
Apr 29, 202573.6174.2873.6174.2674.260.66%5,483
Apr 28, 202573.6973.8073.5373.7773.770.41%3,301
Apr 25, 202573.1473.5772.9273.4773.471.64%4,973
Apr 24, 202571.8272.3671.4772.2972.290.25%11,615
Apr 23, 202571.3172.1171.3172.1172.112.12%75,841
Apr 22, 202570.2870.8270.0070.6270.622.66%6,370
Apr 21, 202569.2269.3868.1268.7968.79-1.47%6,303
Apr 17, 202569.8370.2069.7569.8269.822.63%3,665
Apr 16, 202568.5369.5167.9868.0368.03-2.13%6,676
Apr 15, 202569.1569.7069.1569.5069.500.69%5,647
Apr 14, 202568.9669.1968.3269.0369.031.43%6,747
Apr 11, 202566.2268.1965.9868.0668.061.49%11,595
Apr 10, 202567.6267.6265.0567.0567.05-5.25%80,200
Apr 9, 202563.6271.0163.6270.7770.778.93%24,384
Apr 8, 202568.3968.5564.1364.9764.97-0.82%51,775
Apr 7, 202563.5567.0363.5565.5065.500.82%32,294
Apr 4, 202566.0266.2564.6464.9764.97-5.74%72,602
Apr 3, 202569.4969.5368.6368.9368.93-6.75%22,480
Apr 2, 202572.5473.9972.5473.9273.920.22%10,253
Apr 1, 202573.2573.8072.7573.7673.76-0.72%9,474
Mar 31, 202573.1874.4573.1874.2974.29-0.82%11,715
Mar 28, 202575.5275.5274.6874.9074.90-2.77%10,736
Mar 27, 202576.8977.2276.8977.0377.030.28%6,085
Mar 26, 202577.2077.2676.7776.8276.82-0.89%7,315
Mar 25, 202577.0577.5976.9077.5177.510.35%8,847
Mar 24, 202576.7477.2776.7377.2477.240.64%11,824
Mar 21, 202576.3776.8376.3476.7576.750.43%4,385
Mar 20, 202576.0776.5476.0676.4276.42-0.71%7,463
Mar 19, 202576.7477.0976.7476.9776.970.84%8,208
Mar 18, 202576.5076.5076.0576.3376.33-0.40%6,125