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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 77.46 | 77.61 | 77.21 | 77.23 | 77.23 | -1.47% | 5,519 |
| May 27, 2025 | 78.19 | 78.54 | 77.69 | 78.38 | 78.38 | 3.78% | 13,455 |
| May 23, 2025 | 75.33 | 75.63 | 75.08 | 75.53 | 75.53 | -0.22% | 6,442 |
| May 22, 2025 | 75.34 | 75.82 | 74.88 | 75.69 | 75.69 | 0.37% | 5,915 |
| May 21, 2025 | 76.08 | 76.10 | 75.28 | 75.41 | 75.41 | -1.29% | 84,892 |
| May 20, 2025 | 76.18 | 76.64 | 76.18 | 76.39 | 76.39 | 0.38% | 8,462 |
| May 19, 2025 | 76.09 | 76.28 | 75.84 | 76.10 | 76.10 | -0.65% | 7,618 |
| May 16, 2025 | 76.15 | 76.74 | 76.15 | 76.60 | 76.60 | 0.37% | 31,062 |
| May 15, 2025 | 75.97 | 76.32 | 75.89 | 76.32 | 76.32 | 0.29% | 9,388 |
| May 14, 2025 | 76.74 | 76.74 | 75.83 | 76.10 | 76.10 | -1.17% | 35,173 |
| May 13, 2025 | 77.02 | 77.39 | 76.97 | 77.00 | 77.00 | -1.39% | 37,029 |
| May 12, 2025 | 77.69 | 78.10 | 77.49 | 78.09 | 78.09 | 3.07% | 5,187 |
| May 9, 2025 | 75.78 | 75.85 | 75.49 | 75.76 | 75.76 | 0.10% | 3,057 |
| May 8, 2025 | 75.10 | 76.20 | 75.10 | 75.68 | 75.68 | 1.04% | 4,779 |
| May 7, 2025 | 74.85 | 75.13 | 74.53 | 74.90 | 74.90 | 0.23% | 9,251 |
| May 6, 2025 | 74.64 | 75.05 | 74.64 | 74.73 | 74.73 | -0.97% | 10,766 |
| May 5, 2025 | 75.10 | 75.63 | 75.10 | 75.46 | 75.46 | 0.08% | 7,683 |
| May 2, 2025 | 74.96 | 75.40 | 74.93 | 75.40 | 75.40 | 0.64% | 2,750 |
| May 1, 2025 | 75.05 | 75.47 | 74.76 | 74.92 | 74.92 | 1.17% | 29,569 |
| Apr 30, 2025 | 73.17 | 74.11 | 72.87 | 74.05 | 74.05 | -0.28% | 9,463 |
| Apr 29, 2025 | 73.61 | 74.28 | 73.61 | 74.26 | 74.26 | 0.66% | 5,483 |
| Apr 28, 2025 | 73.69 | 73.80 | 73.53 | 73.77 | 73.77 | 0.41% | 3,301 |
| Apr 25, 2025 | 73.14 | 73.57 | 72.92 | 73.47 | 73.47 | 1.64% | 4,973 |
| Apr 24, 2025 | 71.82 | 72.36 | 71.47 | 72.29 | 72.29 | 0.25% | 11,615 |
| Apr 23, 2025 | 71.31 | 72.11 | 71.31 | 72.11 | 72.11 | 2.12% | 75,841 |
| Apr 22, 2025 | 70.28 | 70.82 | 70.00 | 70.62 | 70.62 | 2.66% | 6,370 |
| Apr 21, 2025 | 69.22 | 69.38 | 68.12 | 68.79 | 68.79 | -1.47% | 6,303 |
| Apr 17, 2025 | 69.83 | 70.20 | 69.75 | 69.82 | 69.82 | 2.63% | 3,665 |
| Apr 16, 2025 | 68.53 | 69.51 | 67.98 | 68.03 | 68.03 | -2.13% | 6,676 |
| Apr 15, 2025 | 69.15 | 69.70 | 69.15 | 69.50 | 69.50 | 0.69% | 5,647 |
| Apr 14, 2025 | 68.96 | 69.19 | 68.32 | 69.03 | 69.03 | 1.43% | 6,747 |
| Apr 11, 2025 | 66.22 | 68.19 | 65.98 | 68.06 | 68.06 | 1.49% | 11,595 |
| Apr 10, 2025 | 67.62 | 67.62 | 65.05 | 67.05 | 67.05 | -5.25% | 80,200 |
| Apr 9, 2025 | 63.62 | 71.01 | 63.62 | 70.77 | 70.77 | 8.93% | 24,384 |
| Apr 8, 2025 | 68.39 | 68.55 | 64.13 | 64.97 | 64.97 | -0.82% | 51,775 |
| Apr 7, 2025 | 63.55 | 67.03 | 63.55 | 65.50 | 65.50 | 0.82% | 32,294 |
| Apr 4, 2025 | 66.02 | 66.25 | 64.64 | 64.97 | 64.97 | -5.74% | 72,602 |
| Apr 3, 2025 | 69.49 | 69.53 | 68.63 | 68.93 | 68.93 | -6.75% | 22,480 |
| Apr 2, 2025 | 72.54 | 73.99 | 72.54 | 73.92 | 73.92 | 0.22% | 10,253 |
| Apr 1, 2025 | 73.25 | 73.80 | 72.75 | 73.76 | 73.76 | -0.72% | 9,474 |
| Mar 31, 2025 | 73.18 | 74.45 | 73.18 | 74.29 | 74.29 | -0.82% | 11,715 |
| Mar 28, 2025 | 75.52 | 75.52 | 74.68 | 74.90 | 74.90 | -2.77% | 10,736 |
| Mar 27, 2025 | 76.89 | 77.22 | 76.89 | 77.03 | 77.03 | 0.28% | 6,085 |
| Mar 26, 2025 | 77.20 | 77.26 | 76.77 | 76.82 | 76.82 | -0.89% | 7,315 |
| Mar 25, 2025 | 77.05 | 77.59 | 76.90 | 77.51 | 77.51 | 0.35% | 8,847 |
| Mar 24, 2025 | 76.74 | 77.27 | 76.73 | 77.24 | 77.24 | 0.64% | 11,824 |
| Mar 21, 2025 | 76.37 | 76.83 | 76.34 | 76.75 | 76.75 | 0.43% | 4,385 |
| Mar 20, 2025 | 76.07 | 76.54 | 76.06 | 76.42 | 76.42 | -0.71% | 7,463 |
| Mar 19, 2025 | 76.74 | 77.09 | 76.74 | 76.97 | 76.97 | 0.84% | 8,208 |
| Mar 18, 2025 | 76.50 | 76.50 | 76.05 | 76.33 | 76.33 | -0.40% | 6,125 |