December 15th, 2015

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

33.27 USD +0.05 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.63 26.68 26.59 26.62 1,252,472 +0.00(+0.00%)
Oct 28, 2016 26.67 26.76 26.55 26.62 3,276,917 -0.11(-0.41%)
Oct 27, 2016 26.74 26.83 26.67 26.73 1,552,443 +0.05(+0.19%)
Oct 26, 2016 26.58 26.72 26.57 26.68 1,861,432 -0.12(-0.45%)
Oct 25, 2016 26.85 26.90 26.75 26.80 2,053,704 -0.03(-0.11%)
Oct 24, 2016 26.82 26.87 26.77 26.83 2,218,974 +0.03(+0.11%)
Oct 21, 2016 26.69 26.80 26.65 26.80 3,799,792 -0.01(-0.04%)
Oct 20, 2016 26.67 26.83 26.67 26.81 5,037,765 +0.14(+0.52%)
Oct 19, 2016 26.61 26.70 26.60 26.67 2,116,753 +0.05(+0.19%)
Oct 18, 2016 26.64 26.65 26.56 26.62 1,943,219 +0.23(+0.87%)
Oct 17, 2016 26.40 26.47 26.34 26.39 1,454,388 -0.09(-0.34%)
Oct 14, 2016 26.56 26.63 26.48 26.48 2,300,808 +0.13(+0.49%)
Oct 13, 2016 26.18 26.38 26.14 26.35 2,493,688 -0.20(-0.75%)
Oct 12, 2016 26.50 26.55 26.45 26.55 1,855,044 +0.03(+0.11%)
Oct 11, 2016 26.69 26.69 26.45 26.52 2,022,282 -0.19(-0.71%)
Oct 10, 2016 26.68 26.76 26.66 26.71 1,579,413 +0.18(+0.68%)
Oct 07, 2016 26.56 26.59 26.42 26.53 4,038,492 -0.18(-0.67%)
Oct 06, 2016 26.63 26.71 26.61 26.71 3,205,282 +0.00(+0.00%)
Oct 05, 2016 26.62 26.72 26.62 26.71 1,872,450 +0.19(+0.72%)
Oct 04, 2016 26.67 26.75 26.46 26.52 3,219,326 +0.13(+0.49%)
Oct 03, 2016 26.36 26.44 26.32 26.39 1,620,519 +0.01(+0.04%)
Sep 30, 2016 26.21 26.45 26.21 26.38 3,276,466 +0.22(+0.84%)
Sep 29, 2016 26.44 26.51 26.09 26.16 2,437,082 -0.29(-1.10%)
Sep 28, 2016 26.29 26.47 26.24 26.45 2,707,243 +0.22(+0.84%)
Sep 27, 2016 26.03 26.25 26.02 26.23 12,272,947 +0.14(+0.54%)
Sep 26, 2016 26.14 26.17 26.08 26.09 7,043,400 -0.33(-1.25%)
Sep 23, 2016 26.45 26.52 26.42 26.42 12,375,026 -0.19(-0.71%)
Sep 22, 2016 26.63 26.71 26.59 26.61 7,942,529 +0.25(+0.95%)
Sep 21, 2016 26.25 26.39 26.14 26.36 14,432,442 +0.30(+1.15%)
Sep 20, 2016 26.13 26.16 26.03 26.06 15,941,073 +0.16(+0.62%)
Sep 19, 2016 25.95 26.01 25.86 25.90 10,536,720 +0.11(+0.43%)
Sep 16, 2016 25.77 25.83 25.74 25.79 24,309,852 -0.16(-0.62%)
Sep 15, 2016 25.76 26.00 25.76 25.95 10,031,959 +0.19(+0.74%)
Sep 14, 2016 25.83 25.93 25.72 25.76 2,102,208 -0.10(-0.39%)
Sep 13, 2016 25.99 26.03 25.75 25.86 3,269,276 -0.40(-1.52%)
Sep 12, 2016 25.87 26.26 25.87 26.26 2,019,764 +0.16(+0.61%)
Sep 09, 2016 26.41 26.42 26.10 26.10 1,787,127 -0.45(-1.69%)
Sep 08, 2016 26.43 26.59 26.43 26.55 3,926,102 -0.02(-0.08%)
Sep 07, 2016 26.55 26.62 26.51 26.57 2,244,011 +0.04(+0.15%)
Sep 06, 2016 26.60 26.63 26.45 26.53 1,401,471 -0.09(-0.34%)
Sep 02, 2016 26.47 26.62 26.62 26.62 1,912,000 +0.34(+1.29%)
Sep 01, 2016 26.31 26.36 26.11 26.28 1,659,693 +0.07(+0.27%)
Aug 31, 2016 26.27 26.29 26.09 26.21 1,669,884 -0.04(-0.15%)
Aug 30, 2016 26.25 26.31 26.22 26.25 1,448,040 +0.08(+0.31%)
Aug 29, 2016 26.07 26.17 26.07 26.17 2,159,870 +0.13(+0.50%)
Aug 26, 2016 25.99 26.15 25.89 26.04 2,568,311 +0.05(+0.19%)
Aug 25, 2016 26.00 26.07 25.98 25.99 1,234,666 -0.10(-0.38%)
Aug 24, 2016 26.16 26.20 26.07 26.09 1,602,539 -0.04(-0.15%)
Aug 23, 2016 26.14 26.20 26.10 26.13 1,809,053 +0.11(+0.42%)
Aug 22, 2016 25.92 26.04 25.89 26.02 1,519,797 +0.04(+0.15%)
Aug 19, 2016 25.92 26.00 25.87 25.98 1,729,824 -0.08(-0.31%)
Aug 18, 2016 26.03 26.08 26.00 26.06 1,459,294 -0.06(-0.23%)
Aug 17, 2016 26.08 26.16 25.98 26.12 1,982,672 +0.02(+0.08%)
Aug 16, 2016 26.15 26.19 26.09 26.10 1,422,853 -0.28(-1.06%)
Aug 15, 2016 26.35 26.41 26.35 26.38 1,549,864 +0.10(+0.38%)
Aug 12, 2016 26.26 26.33 26.24 26.28 1,324,216 -0.08(-0.30%)
Aug 11, 2016 26.22 26.40 26.21 26.36 2,048,916 +0.25(+0.96%)
Aug 10, 2016 26.15 26.17 26.08 26.11 4,630,650 -0.04(-0.15%)
Aug 09, 2016 26.07 26.21 26.06 26.15 3,274,447 +0.19(+0.73%)
Aug 08, 2016 25.94 26.00 25.93 25.96 1,702,803 +0.11(+0.43%)
Aug 05, 2016 25.77 25.88 25.77 25.85 2,327,799 +0.22(+0.86%)
Aug 04, 2016 25.54 25.64 25.50 25.63 8,754,857 +0.24(+0.95%)
Aug 03, 2016 25.26 25.41 25.25 25.39 2,609,985 +0.01(+0.04%)
Aug 02, 2016 25.52 25.53 25.29 25.38 3,282,033 -0.37(-1.44%)
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.