December 15th, 2015

Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

33.74 USD +0.15 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.95 28.03 27.86 27.88 2,459,255 -0.13(-0.46%)
Oct 29, 2015 27.97 28.05 27.90 28.01 2,308,197 -0.32(-1.13%)
Oct 28, 2015 28.02 28.33 27.99 28.33 2,801,592 +0.41(+1.47%)
Oct 27, 2015 27.94 28.02 27.87 27.92 2,281,675 -0.22(-0.78%)
Oct 26, 2015 28.27 28.27 28.12 28.14 1,892,011 -0.18(-0.64%)
Oct 23, 2015 28.25 28.40 28.19 28.32 2,582,404 +0.41(+1.47%)
Oct 22, 2015 27.64 28.00 27.64 27.91 2,918,423 +0.62(+2.27%)
Oct 21, 2015 27.47 27.52 27.28 27.29 2,017,847 -0.01(-0.04%)
Oct 20, 2015 27.25 27.37 27.22 27.30 1,793,172 -0.08(-0.29%)
Oct 19, 2015 27.35 27.40 27.28 27.38 2,527,602 -0.09(-0.33%)
Oct 16, 2015 27.39 27.49 27.31 27.47 3,202,820 +0.07(+0.26%)
Oct 15, 2015 27.15 27.41 27.09 27.40 3,857,945 +0.60(+2.24%)
Oct 14, 2015 26.97 27.09 26.77 26.80 12,483,856 -0.24(-0.89%)
Oct 13, 2015 27.08 27.27 27.00 27.04 2,323,892 -0.33(-1.21%)
Oct 12, 2015 27.35 27.41 27.28 27.37 1,823,183 -0.08(-0.29%)
Oct 09, 2015 27.51 27.54 27.36 27.45 1,777,118 -0.01(-0.04%)
Oct 08, 2015 27.19 27.49 27.17 27.46 1,902,337 +0.15(+0.55%)
Oct 07, 2015 27.29 27.42 27.09 27.31 2,019,031 +0.32(+1.19%)
Oct 06, 2015 27.06 27.19 26.95 26.99 2,398,512 -0.14(-0.52%)
Oct 05, 2015 26.90 27.17 26.83 27.13 3,710,518 +0.57(+2.15%)
Oct 02, 2015 25.92 26.59 25.81 26.56 2,771,965 +0.43(+1.65%)
Oct 01, 2015 26.26 26.28 25.88 26.13 3,073,931 +0.05(+0.19%)
Sep 30, 2015 26.00 26.11 25.82 26.08 6,803,940 +0.56(+2.19%)
Sep 29, 2015 25.54 25.62 25.36 25.52 3,330,507 -0.09(-0.35%)
Sep 28, 2015 25.97 26.02 25.54 25.61 3,287,859 -0.54(-2.07%)
Sep 25, 2015 26.37 26.40 26.02 26.15 4,156,516 +0.30(+1.16%)
Sep 24, 2015 25.68 25.93 25.45 25.85 7,826,440 -0.18(-0.69%)
Sep 23, 2015 26.16 26.24 25.92 26.03 3,131,425 -0.07(-0.27%)
Sep 22, 2015 26.09 26.17 25.91 26.10 5,272,437 -0.54(-2.03%)
Sep 21, 2015 26.67 26.77 26.48 26.64 2,393,557 +0.09(+0.34%)
Sep 18, 2015 26.45 26.66 26.37 26.55 3,262,921 -0.44(-1.63%)
Sep 17, 2015 27.00 27.34 26.92 26.99 2,850,964 -0.22(-0.81%)
Sep 16, 2015 27.07 27.22 26.99 27.21 1,703,087 +0.30(+1.11%)
Sep 15, 2015 26.60 26.92 26.54 26.91 2,009,275 +0.30(+1.13%)
Sep 14, 2015 26.65 26.66 26.49 26.61 2,303,108 -0.22(-0.82%)
Sep 11, 2015 26.69 26.85 26.65 26.83 2,311,597 -0.10(-0.37%)
Sep 10, 2015 26.90 27.02 26.77 26.93 3,118,315 +0.07(+0.26%)
Sep 09, 2015 27.41 27.45 26.82 26.86 2,975,872 -0.11(-0.41%)
Sep 08, 2015 26.87 26.97 26.76 26.97 2,439,676 +0.67(+2.55%)
Sep 04, 2015 26.39 26.30 26.30 26.30 3,163,500 -0.62(-2.30%)
Sep 03, 2015 26.94 27.17 26.83 26.92 5,260,684 +0.14(+0.52%)
Sep 02, 2015 26.77 26.83 26.45 26.78 7,038,279 +0.53(+2.02%)
Sep 01, 2015 26.51 26.60 26.17 26.25 5,165,450 -1.03(-3.78%)
Aug 31, 2015 27.28 27.42 27.17 27.28 5,052,277 -0.22(-0.80%)
Aug 28, 2015 27.34 27.53 27.27 27.50 4,433,787 +0.01(+0.04%)
Aug 27, 2015 27.30 27.54 27.15 27.49 6,128,588 +0.56(+2.08%)
Aug 26, 2015 26.50 26.93 26.20 26.93 7,315,957 +0.94(+3.62%)
Aug 25, 2015 26.04 27.18 25.91 25.99 6,219,641 +0.46(+1.80%)
Aug 24, 2015 26.37 26.37 24.64 25.53 11,964,182 -1.37(-5.09%)
Aug 21, 2015 27.56 27.62 26.79 26.90 12,177,648 -0.87(-3.13%)
Aug 20, 2015 28.27 28.29 27.76 27.77 11,648,870 -0.82(-2.87%)
Aug 19, 2015 28.79 28.79 28.54 28.59 2,790,209 -0.41(-1.41%)
Aug 18, 2015 29.05 29.08 28.95 29.00 3,110,939 -0.18(-0.62%)
Aug 17, 2015 28.95 29.18 28.88 29.18 3,183,989 +0.02(+0.07%)
Aug 14, 2015 29.05 29.19 29.01 29.16 12,101,136 +0.05(+0.17%)
Aug 13, 2015 29.15 29.19 29.04 29.11 7,876,892 +0.00(+0.00%)
Aug 12, 2015 28.97 29.12 28.70 29.11 4,179,776 -0.45(-1.52%)
Aug 11, 2015 29.57 29.60 29.45 29.56 3,544,139 -0.41(-1.37%)
Aug 10, 2015 29.82 29.97 29.82 29.97 2,356,485 +0.27(+0.91%)
Aug 07, 2015 29.75 29.76 29.60 29.70 4,997,960 -0.09(-0.30%)
Aug 06, 2015 29.88 29.92 29.68 29.79 4,638,772 -0.11(-0.37%)
Aug 05, 2015 29.89 29.99 29.85 29.90 5,628,453 +0.18(+0.61%)
Aug 04, 2015 29.64 29.73 29.61 29.72 7,336,057 +0.07(+0.24%)
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.