Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
NYSEARCA: DBJP · Real-Time Price · USD
74.90
-2.13 (-2.77%)
At close: Mar 28, 2025, 3:54 PM
74.64
-0.26 (-0.35%)
After-hours: Mar 28, 2025, 4:07 PM EDT
DBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.52 | 75.07 | 74.97 | 74.97 | - | -2.68% | 6,104 |
| 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 |
| Mar 17, 2025 | 75.77 | 76.64 | 75.62 | 76.64 | 76.64 | 1.39% | 12,312 |
| Mar 14, 2025 | 74.79 | 75.59 | 74.76 | 75.59 | 75.59 | 2.44% | 13,853 |
| Mar 13, 2025 | 74.09 | 74.09 | 73.59 | 73.79 | 73.79 | -0.75% | 5,971 |
| Mar 12, 2025 | 74.35 | 74.36 | 73.79 | 74.35 | 74.35 | 2.27% | 43,818 |
| Mar 11, 2025 | 72.97 | 73.01 | 71.83 | 72.70 | 72.70 | -0.45% | 11,510 |
| Mar 10, 2025 | 73.06 | 73.41 | 72.64 | 73.03 | 73.03 | -2.31% | 128,472 |
| Mar 7, 2025 | 73.90 | 74.85 | 73.38 | 74.76 | 74.76 | 1.00% | 30,339 |
| Mar 6, 2025 | 74.45 | 74.98 | 73.93 | 74.02 | 74.02 | -1.50% | 14,339 |
| Mar 5, 2025 | 74.17 | 75.33 | 74.17 | 75.15 | 75.15 | 1.98% | 14,949 |
| Mar 4, 2025 | 73.37 | 74.65 | 72.46 | 73.69 | 73.69 | -1.07% | 23,734 |
| Mar 3, 2025 | 75.76 | 75.91 | 74.15 | 74.49 | 74.49 | 0.32% | 20,869 |
| Feb 28, 2025 | 73.77 | 74.32 | 73.55 | 74.25 | 74.25 | -0.15% | 15,543 |
| Feb 27, 2025 | 75.36 | 75.36 | 74.21 | 74.36 | 74.36 | -0.16% | 25,397 |
| Feb 26, 2025 | 74.83 | 75.22 | 74.44 | 74.48 | 74.48 | 0.19% | 18,228 |
| Feb 25, 2025 | 75.04 | 75.04 | 74.18 | 74.34 | 74.34 | 0.50% | 7,326 |
| Feb 24, 2025 | 74.30 | 74.43 | 73.71 | 73.97 | 73.97 | 0.08% | 22,046 |
| Feb 21, 2025 | 74.69 | 75.13 | 73.90 | 73.91 | 73.91 | -1.28% | 63,157 |
| Feb 20, 2025 | 75.35 | 75.35 | 74.74 | 74.87 | 74.87 | -1.23% | 32,756 |
| Feb 19, 2025 | 75.72 | 75.92 | 75.49 | 75.80 | 75.80 | -1.03% | 36,646 |
| Feb 18, 2025 | 76.47 | 76.74 | 76.23 | 76.59 | 76.59 | 0.80% | 74,869 |
| Feb 14, 2025 | 75.96 | 76.22 | 75.69 | 75.99 | 75.99 | -0.16% | 6,365 |
| Feb 13, 2025 | 76.08 | 76.10 | 75.86 | 76.10 | 76.10 | 0.75% | 14,832 |
| Feb 12, 2025 | 74.90 | 75.68 | 74.79 | 75.54 | 75.54 | 0.16% | 12,891 |
| Feb 11, 2025 | 74.94 | 75.47 | 74.94 | 75.42 | 75.42 | 0.45% | 7,953 |
| Feb 10, 2025 | 75.09 | 75.22 | 74.92 | 75.08 | 75.08 | 0.72% | 7,677 |
| Feb 7, 2025 | 75.45 | 75.45 | 74.47 | 74.54 | 74.54 | -1.44% | 36,804 |
| Feb 6, 2025 | 75.77 | 75.95 | 75.33 | 75.63 | 75.63 | -0.44% | 7,799 |
| Feb 5, 2025 | 75.47 | 75.96 | 75.14 | 75.96 | 75.96 | 0.28% | 63,551 |
| Feb 4, 2025 | 75.80 | 75.91 | 75.38 | 75.75 | 75.75 | 0.82% | 12,935 |
| Feb 3, 2025 | 74.76 | 75.63 | 74.45 | 75.13 | 75.13 | -1.34% | 6,388 |
| Jan 31, 2025 | 76.51 | 76.85 | 76.10 | 76.16 | 76.16 | -0.44% | 8,430 |
| Jan 30, 2025 | 76.29 | 76.86 | 76.29 | 76.50 | 76.50 | 0.88% | 4,805 |
| Jan 29, 2025 | 75.97 | 76.22 | 75.66 | 75.83 | 75.83 | -0.44% | 65,596 |
| Jan 28, 2025 | 75.88 | 76.17 | 75.57 | 76.17 | 76.17 | 1.39% | 13,603 |
| Jan 27, 2025 | 74.71 | 75.23 | 74.71 | 75.13 | 75.13 | -1.96% | 3,921 |
| Jan 24, 2025 | 76.17 | 76.84 | 76.17 | 76.63 | 76.63 | 1.08% | 22,586 |
| Jan 23, 2025 | 75.52 | 75.83 | 75.52 | 75.81 | 75.81 | 0.50% | 8,200 |
| Jan 22, 2025 | 75.35 | 75.73 | 75.23 | 75.43 | 75.43 | 0.57% | 5,713 |
| Jan 21, 2025 | 74.61 | 75.06 | 74.49 | 75.00 | 75.00 | 1.31% | 106,548 |
| Jan 17, 2025 | 73.76 | 74.16 | 73.63 | 74.03 | 74.03 | 1.18% | 10,735 |
| Jan 16, 2025 | 73.74 | 73.77 | 73.17 | 73.17 | 73.17 | -1.36% | 9,811 |