December 15th, 2015

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

33.62 USD +0.48 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.40 29.47 29.23 29.45 910,000 -0.13(-0.44%)
Oct 29, 2020 29.40 29.68 29.28 29.58 959,388 +0.28(+0.96%)
Oct 28, 2020 29.53 29.61 29.28 29.30 1,534,358 -0.77(-2.56%)
Oct 27, 2020 30.27 30.28 30.05 30.07 867,024 -0.32(-1.05%)
Oct 26, 2020 30.55 30.56 30.21 30.39 691,902 -0.45(-1.46%)
Oct 23, 2020 30.85 30.86 30.72 30.84 380,200 +0.14(+0.46%)
Oct 22, 2020 30.62 30.75 30.51 30.70 528,761 +0.12(+0.39%)
Oct 21, 2020 30.75 30.83 30.58 30.58 411,152 -0.36(-1.16%)
Oct 20, 2020 31.00 31.09 30.92 30.94 1,533,271 +0.11(+0.36%)
Oct 19, 2020 31.09 31.11 30.80 30.83 700,612 -0.19(-0.61%)
Oct 16, 2020 30.97 31.11 30.94 31.02 781,900 +0.13(+0.42%)
Oct 15, 2020 30.68 30.93 30.66 30.89 787,321 -0.26(-0.83%)
Oct 14, 2020 31.30 31.34 31.13 31.15 983,247 -0.12(-0.38%)
Oct 13, 2020 31.30 31.33 31.22 31.27 1,068,527 -0.19(-0.60%)
Oct 12, 2020 31.36 31.50 31.34 31.46 780,368 +0.18(+0.58%)
Oct 09, 2020 31.33 31.36 31.24 31.28 1,044,700 +0.01(+0.03%)
Oct 08, 2020 31.21 31.30 31.19 31.27 399,385 +0.18(+0.58%)
Oct 07, 2020 31.00 31.11 30.99 31.09 344,057 +0.31(+1.01%)
Oct 06, 2020 31.06 31.11 30.76 30.78 471,742 -0.26(-0.84%)
Oct 05, 2020 30.84 31.04 30.84 31.04 516,375 +0.37(+1.21%)
Oct 02, 2020 30.36 30.72 30.33 30.67 328,900 -0.05(-0.16%)
Oct 01, 2020 30.69 30.74 30.59 30.72 535,054 +0.12(+0.39%)
Sep 30, 2020 30.65 30.77 30.49 30.60 795,000 -0.14(-0.46%)
Sep 29, 2020 30.80 30.86 30.70 30.74 412,574 -0.12(-0.39%)
Sep 28, 2020 30.80 30.89 30.77 30.86 638,120 +0.34(+1.11%)
Sep 25, 2020 30.18 30.54 30.15 30.52 451,000 +0.15(+0.49%)
Sep 24, 2020 30.33 30.53 30.24 30.37 537,716 -0.01(-0.03%)
Sep 23, 2020 30.77 30.77 30.36 30.38 385,984 -0.12(-0.39%)
Sep 22, 2020 30.38 30.52 30.26 30.50 1,010,060 +0.10(+0.33%)
Sep 21, 2020 30.29 30.42 30.08 30.40 1,146,617 -0.59(-1.90%)
Sep 18, 2020 31.12 31.13 30.87 30.99 403,000 -0.20(-0.64%)
Sep 17, 2020 31.03 31.24 31.03 31.19 327,498 -0.05(-0.16%)
Sep 16, 2020 31.26 31.38 31.22 31.24 888,588 +0.01(+0.03%)
Sep 15, 2020 31.32 31.33 31.18 31.23 543,242 +0.17(+0.55%)
Sep 14, 2020 31.12 31.16 31.05 31.06 443,785 +0.06(+0.19%)
Sep 11, 2020 31.00 31.13 30.89 31.00 629,000 +0.26(+0.85%)
Sep 10, 2020 31.02 31.08 30.72 30.74 905,076 -0.26(-0.84%)
Sep 09, 2020 30.91 31.10 30.89 31.00 756,767 +0.46(+1.51%)
Sep 08, 2020 30.48 30.73 30.39 30.54 644,726 -0.18(-0.59%)
Sep 04, 2020 30.84 30.90 30.25 30.72 924,300 +0.09(+0.29%)
Sep 03, 2020 31.21 31.25 30.51 30.63 671,875 -0.66(-2.11%)
Sep 02, 2020 31.11 31.31 31.04 31.29 872,971 +0.53(+1.72%)
Sep 01, 2020 30.62 30.80 30.56 30.76 641,365 +0.03(+0.10%)
Aug 31, 2020 30.86 30.91 30.67 30.73 371,518 -0.21(-0.68%)
Aug 28, 2020 30.93 30.96 30.80 30.94 567,400 -0.07(-0.23%)
Aug 27, 2020 31.19 31.19 30.91 31.01 560,472 -0.25(-0.80%)
Aug 26, 2020 31.16 31.30 31.11 31.26 363,131 +0.13(+0.42%)
Aug 25, 2020 31.26 31.29 31.00 31.13 581,157 -0.04(-0.13%)
Aug 24, 2020 31.14 31.18 31.05 31.17 487,197 +0.42(+1.37%)
Aug 21, 2020 30.55 30.75 30.52 30.75 683,300 -0.02(-0.06%)
Aug 20, 2020 30.69 30.83 30.68 30.77 473,661 -0.17(-0.55%)
Aug 19, 2020 31.01 31.10 30.94 30.94 513,128 +0.08(+0.26%)
Aug 18, 2020 31.00 31.00 30.81 30.86 476,337 -0.16(-0.52%)
Aug 17, 2020 30.99 31.07 30.97 31.02 373,298 +0.09(+0.29%)
Aug 14, 2020 30.90 30.97 30.83 30.93 426,300 -0.25(-0.80%)
Aug 13, 2020 31.24 31.28 31.10 31.18 619,273 -0.17(-0.54%)
Aug 12, 2020 31.23 31.43 31.21 31.35 901,437 +0.63(+2.05%)
Aug 11, 2020 31.00 31.03 30.70 30.72 1,100,875 +0.22(+0.72%)
Aug 10, 2020 30.41 30.52 30.31 30.50 746,900 +0.13(+0.43%)
Aug 07, 2020 30.21 30.37 30.21 30.37 1,371,900 +0.02(+0.07%)
Aug 06, 2020 30.19 30.39 30.16 30.35 891,655 +0.02(+0.07%)
Aug 05, 2020 30.39 30.46 30.29 30.33 613,045 +0.00(+0.00%)
Aug 04, 2020 30.19 30.33 30.17 30.33 832,075 +0.09(+0.30%)
Aug 03, 2020 30.08 30.27 30.05 30.24 1,051,496 +0.59(+1.99%)
Jul 31, 2020 29.98 29.98 29.42 29.65 959,700 -0.49(-1.63%)
Jul 30, 2020 29.99 30.19 29.74 30.14 1,048,986 -0.57(-1.86%)
Jul 29, 2020 30.58 30.75 30.55 30.71 861,436 +0.17(+0.56%)
Jul 28, 2020 30.58 30.67 30.49 30.54 624,774 -0.21(-0.68%)
Jul 27, 2020 30.67 30.76 30.65 30.75 452,686 +0.22(+0.72%)
Jul 24, 2020 30.55 30.64 30.45 30.53 599,600 -0.31(-1.01%)
Jul 23, 2020 31.10 31.13 30.76 30.84 719,460 -0.28(-0.90%)
Jul 22, 2020 31.04 31.17 31.00 31.12 445,749 +0.00(+0.00%)
Jul 21, 2020 31.36 31.38 31.08 31.12 850,014 -0.11(-0.35%)
Jul 20, 2020 31.13 31.24 31.04 31.23 508,063 +0.14(+0.45%)
Jul 17, 2020 31.06 31.10 30.97 31.09 784,500 +0.06(+0.19%)
Jul 16, 2020 31.02 31.08 30.95 31.03 915,932 -0.12(-0.39%)
Jul 15, 2020 31.20 31.34 31.09 31.15 920,498 +0.30(+0.97%)
Jul 14, 2020 30.54 30.89 30.52 30.85 1,164,204 +0.38(+1.25%)
Jul 13, 2020 30.78 30.93 30.42 30.47 1,087,380 -0.20(-0.65%)
Jul 10, 2020 30.45 30.67 30.34 30.67 848,900 +0.29(+0.95%)
Jul 09, 2020 30.60 30.60 30.17 30.38 1,072,164 -0.29(-0.95%)
Jul 08, 2020 30.50 30.67 30.42 30.67 1,121,363 +0.11(+0.36%)
Jul 07, 2020 30.67 30.78 30.54 30.56 632,261 -0.39(-1.26%)
Jul 06, 2020 30.88 30.97 30.80 30.95 650,159 +0.36(+1.18%)
Jul 02, 2020 30.62 30.75 30.55 30.59 1,802,300 +0.39(+1.29%)
Jul 01, 2020 30.12 30.29 30.08 30.20 1,574,996 -0.02(-0.07%)
Jun 30, 2020 30.05 30.32 30.05 30.22 992,060 -0.08(-0.26%)
Jun 29, 2020 30.11 30.35 29.98 30.30 1,032,336 +0.29(+0.97%)
Jun 26, 2020 30.35 30.39 29.96 30.01 1,433,800 -0.78(-2.53%)
Jun 25, 2020 30.39 30.80 30.29 30.79 1,035,531 +0.47(+1.55%)
Jun 24, 2020 30.68 30.73 30.21 30.32 1,243,315 -0.63(-2.04%)
Jun 23, 2020 31.11 31.17 30.94 30.95 1,379,996 +0.03(+0.10%)
Jun 22, 2020 30.80 30.94 30.70 30.92 746,820 +0.23(+0.75%)
Jun 19, 2020 31.11 31.17 30.66 30.69 685,500 -0.11(-0.36%)
Jun 18, 2020 30.69 30.84 30.63 30.80 740,343 -0.06(-0.19%)
Jun 17, 2020 31.02 31.06 30.82 30.86 708,764 +0.13(+0.42%)
Jun 16, 2020 30.90 31.03 30.46 30.73 1,293,510 +0.46(+1.52%)
Jun 15, 2020 29.73 30.32 29.64 30.27 1,005,724 -0.02(-0.07%)
Jun 12, 2020 30.43 30.48 29.93 30.29 1,121,700 +0.69(+2.33%)
Jun 11, 2020 30.39 30.45 29.57 29.60 1,413,258 -1.56(-5.01%)
Jun 10, 2020 31.34 31.38 31.07 31.16 1,192,138 -0.21(-0.67%)
Jun 09, 2020 31.29 31.45 31.24 31.37 1,185,741 -0.47(-1.48%)
Jun 08, 2020 31.70 31.87 31.48 31.84 872,747 +0.25(+0.79%)
Jun 05, 2020 31.65 31.80 31.53 31.59 964,700 +0.57(+1.84%)
Jun 04, 2020 31.03 31.16 30.90 31.02 2,120,801 -0.20(-0.64%)
Jun 03, 2020 30.94 31.31 30.94 31.22 1,187,054 +0.58(+1.89%)
Jun 02, 2020 30.48 30.64 30.43 30.64 1,469,791 +0.32(+1.06%)
Jun 01, 2020 29.96 30.33 29.96 30.32 943,535 +0.50(+1.68%)
May 29, 2020 29.85 29.85 29.51 29.82 1,670,900 -0.11(-0.37%)
May 28, 2020 30.09 30.26 29.93 29.93 955,500 +0.12(+0.40%)
May 27, 2020 29.79 29.81 29.52 29.81 1,216,822 +0.42(+1.43%)
May 26, 2020 29.45 29.55 29.37 29.39 1,490,879 +0.63(+2.19%)
May 22, 2020 28.68 28.78 28.59 28.76 948,400 -0.02(-0.07%)
May 21, 2020 28.95 29.02 28.70 28.78 1,356,956 -0.24(-0.83%)
May 20, 2020 28.98 29.12 28.93 29.02 724,071 +0.49(+1.72%)
May 19, 2020 28.71 28.86 28.53 28.53 1,057,477 -0.40(-1.38%)
May 18, 2020 28.61 29.04 28.60 28.93 1,111,120 +0.92(+3.28%)
May 15, 2020 27.85 28.04 27.80 28.01 1,350,900 +0.06(+0.21%)
May 14, 2020 27.58 27.97 27.40 27.95 1,510,589 -0.22(-0.78%)
May 13, 2020 28.42 28.46 28.02 28.17 1,666,366 -0.17(-0.60%)
May 12, 2020 28.75 28.75 28.33 28.34 1,318,553 -0.40(-1.39%)
May 11, 2020 28.53 28.82 28.52 28.74 1,035,210 +0.13(+0.45%)
May 08, 2020 28.51 28.62 28.47 28.61 828,600 +0.43(+1.53%)
May 07, 2020 28.23 28.36 28.14 28.18 1,010,989 +0.39(+1.40%)
May 06, 2020 28.15 28.17 27.79 27.79 856,199 -0.13(-0.47%)
May 05, 2020 28.03 28.14 27.86 27.92 1,543,226 +0.10(+0.36%)
May 04, 2020 27.62 27.83 27.53 27.82 2,129,163 +0.10(+0.36%)
May 01, 2020 27.85 27.92 27.62 27.72 821,800 -0.62(-2.19%)
Apr 30, 2020 28.65 28.66 28.21 28.34 1,293,746 -0.70(-2.41%)
Apr 29, 2020 28.93 29.17 28.88 29.04 1,175,835 +0.62(+2.18%)
Apr 28, 2020 28.72 28.72 28.41 28.42 925,072 +0.18(+0.64%)
Apr 27, 2020 28.03 28.32 28.01 28.24 931,791 +0.31(+1.11%)
Apr 24, 2020 27.85 27.98 27.67 27.93 752,200 +0.24(+0.87%)
Apr 23, 2020 27.78 28.13 27.63 27.69 1,518,095 -0.07(-0.25%)
Apr 22, 2020 27.72 27.82 27.63 27.76 1,040,417 +0.48(+1.76%)
Apr 21, 2020 27.47 27.59 27.19 27.28 941,362 -0.49(-1.76%)
Apr 20, 2020 27.79 28.13 27.73 27.77 1,392,246 -0.34(-1.21%)
Apr 17, 2020 28.00 28.15 27.79 28.11 2,069,800 +0.63(+2.29%)
Apr 16, 2020 27.46 27.50 27.21 27.48 849,306 +0.17(+0.62%)
Apr 15, 2020 27.48 27.56 27.24 27.31 936,264 -0.71(-2.53%)
Apr 14, 2020 28.11 28.29 27.97 28.02 2,119,079 +0.35(+1.26%)
Apr 13, 2020 27.86 27.98 27.52 27.67 1,388,966 -0.34(-1.21%)
Apr 09, 2020 27.89 28.11 27.76 28.01 1,104,600 +0.41(+1.49%)
Apr 08, 2020 27.42 27.68 27.20 27.60 978,838 +0.26(+0.95%)
Apr 07, 2020 28.10 28.11 27.30 27.34 2,962,701 -0.04(-0.15%)
Apr 06, 2020 26.93 27.51 26.88 27.38 2,710,195 +1.41(+5.43%)
Apr 03, 2020 26.14 26.24 25.82 25.97 3,038,900 -0.43(-1.63%)
Apr 02, 2020 25.91 26.47 25.85 26.40 2,517,072 +0.67(+2.60%)
Apr 01, 2020 26.08 26.36 25.71 25.73 2,769,872 -1.07(-3.99%)
Mar 31, 2020 26.78 27.09 26.55 26.80 1,169,961 -0.27(-1.00%)
Mar 30, 2020 26.60 27.09 26.51 27.07 3,594,694 +0.67(+2.54%)
Mar 27, 2020 26.60 26.83 26.30 26.40 1,861,700 -1.06(-3.86%)
Mar 26, 2020 26.75 27.57 26.74 27.46 1,857,017 +0.57(+2.12%)
Mar 25, 2020 26.49 27.31 26.18 26.89 1,610,469 +0.58(+2.20%)
Mar 24, 2020 25.94 26.49 25.71 26.31 1,700,729 +1.71(+6.95%)
Mar 23, 2020 24.81 24.94 24.30 24.60 2,298,444 -0.23(-0.93%)
Mar 20, 2020 25.50 25.71 24.80 24.83 1,987,600 -0.16(-0.64%)
Mar 19, 2020 24.38 25.56 24.17 24.99 2,570,442 +0.84(+3.48%)
Mar 18, 2020 23.83 24.61 23.64 24.15 1,824,388 -0.90(-3.59%)
Mar 17, 2020 24.31 25.15 23.91 25.05 2,127,356 +1.58(+6.73%)
Mar 16, 2020 23.25 24.34 22.55 23.47 2,405,056 -2.81(-10.69%)
Mar 13, 2020 26.26 26.51 24.77 26.28 1,605,900 +1.75(+7.13%)
Mar 12, 2020 25.32 25.46 24.28 24.53 4,319,116 -2.69(-9.88%)
Mar 11, 2020 27.84 27.89 27.03 27.22 2,550,499 -1.52(-5.29%)
Mar 10, 2020 28.53 28.77 27.53 28.74 1,782,150 +1.60(+5.90%)
Mar 09, 2020 27.38 28.08 26.50 27.14 2,202,295 -2.84(-9.47%)
Mar 06, 2020 29.78 30.12 29.64 29.98 1,264,100 -0.61(-1.99%)
Mar 05, 2020 30.86 31.05 30.50 30.59 1,542,775 -1.09(-3.44%)
Mar 04, 2020 31.37 31.73 31.10 31.68 1,691,822 +0.93(+3.02%)
Mar 03, 2020 31.37 31.62 30.50 30.75 2,515,947 -0.45(-1.44%)
Mar 02, 2020 30.71 31.25 30.40 31.20 2,365,283 +0.60(+1.96%)
Feb 28, 2020 30.45 30.92 30.17 30.60 2,300,900 -0.59(-1.89%)
Feb 27, 2020 31.65 32.01 31.17 31.19 1,827,558 -1.14(-3.53%)
Feb 26, 2020 32.53 32.76 32.25 32.33 1,985,606 +0.12(+0.37%)
Feb 25, 2020 32.95 32.96 32.13 32.21 1,950,559 -0.63(-1.92%)
Feb 24, 2020 32.86 33.06 32.79 32.84 1,063,454 -1.35(-3.95%)
Feb 21, 2020 34.34 34.35 34.07 34.19 870,200 -0.31(-0.90%)
Feb 20, 2020 34.55 34.62 34.30 34.50 662,003 -0.08(-0.23%)
Feb 19, 2020 34.56 34.66 34.54 34.58 337,269 +0.23(+0.67%)
Feb 18, 2020 34.32 34.38 34.25 34.35 603,097 -0.12(-0.35%)
Feb 14, 2020 34.51 34.52 34.37 34.47 597,000 -0.02(-0.06%)
Feb 13, 2020 34.45 34.59 34.37 34.49 632,294 -0.26(-0.75%)
Feb 12, 2020 34.72 34.77 34.66 34.75 395,020 +0.17(+0.49%)
Feb 11, 2020 34.60 34.64 34.50 34.58 545,787 +0.17(+0.49%)
Feb 10, 2020 34.26 34.41 34.24 34.41 398,321 +0.10(+0.29%)
Feb 07, 2020 34.37 34.41 34.28 34.31 1,004,300 -0.23(-0.67%)
Feb 06, 2020 34.52 34.57 34.42 34.54 1,109,281 +0.21(+0.61%)
Feb 05, 2020 34.35 34.40 34.24 34.33 1,105,754 +0.41(+1.21%)
Feb 04, 2020 33.86 33.98 33.85 33.92 452,723 +0.57(+1.71%)
Feb 03, 2020 33.30 33.51 33.30 33.35 847,233 +0.22(+0.66%)
Jan 31, 2020 33.48 33.48 32.99 33.13 1,422,900 -0.71(-2.10%)
Jan 30, 2020 33.62 33.84 33.49 33.84 710,679 -0.09(-0.27%)
Jan 29, 2020 34.03 34.05 33.88 33.93 551,790 +0.05(+0.15%)
Jan 28, 2020 33.76 33.93 33.72 33.88 914,231 +0.31(+0.92%)
Jan 27, 2020 33.62 33.72 33.53 33.57 1,174,372 -0.67(-1.96%)
Jan 24, 2020 34.49 34.49 34.15 34.24 909,700 -0.06(-0.17%)
Jan 23, 2020 34.24 34.34 34.10 34.30 621,781 -0.09(-0.26%)
Jan 22, 2020 34.47 34.49 34.34 34.39 721,786 +0.05(+0.15%)
Jan 21, 2020 34.45 34.47 34.34 34.34 636,258 -0.29(-0.84%)
Jan 17, 2020 34.58 34.63 34.53 34.63 294,900 +0.21(+0.61%)
Jan 16, 2020 34.31 34.44 34.29 34.42 439,818 +0.19(+0.56%)
Jan 15, 2020 34.25 34.31 34.22 34.23 651,461 -0.10(-0.29%)
Jan 14, 2020 34.23 34.35 34.23 34.33 1,112,829 +0.06(+0.18%)
Jan 13, 2020 34.14 34.30 34.09 34.27 735,983 +0.20(+0.59%)
Jan 10, 2020 34.24 34.26 34.04 34.07 495,800 -0.18(-0.53%)
Jan 09, 2020 34.21 34.26 34.14 34.25 534,637 +0.18(+0.53%)
Jan 08, 2020 33.89 34.19 33.89 34.07 582,776 +0.15(+0.44%)
Jan 07, 2020 33.96 34.00 33.88 33.92 783,330 +0.05(+0.15%)
Jan 06, 2020 33.70 33.89 33.70 33.87 1,355,556 +0.06(+0.18%)
Jan 03, 2020 33.84 33.99 33.81 33.81 1,731,500 -0.38(-1.11%)
Jan 02, 2020 34.14 34.20 34.06 34.19 1,055,157 +0.41(+1.21%)
Dec 31, 2019 33.64 33.80 33.56 33.78 508,700 +0.05(+0.15%)
Dec 30, 2019 34.03 34.03 33.71 33.73 1,504,684 -0.33(-0.97%)
Dec 27, 2019 34.21 34.21 34.04 34.06 597,100 -0.11(-0.32%)
Dec 26, 2019 34.09 34.17 34.08 34.17 252,040 +0.13(+0.38%)
Dec 24, 2019 34.11 34.11 34.01 34.04 214,100 -0.04(-0.12%)
Dec 23, 2019 34.06 34.09 34.03 34.08 582,839 +0.05(+0.15%)
Dec 20, 2019 34.02 34.08 33.99 34.03 425,000 +0.15(+0.44%)
Dec 19, 2019 33.84 33.90 33.82 33.88 508,729 -0.03(-0.09%)
Dec 18, 2019 33.92 33.93 33.86 33.91 537,127 -0.36(-1.05%)
Dec 17, 2019 34.27 34.32 34.24 34.27 638,875 -0.08(-0.23%)
Dec 16, 2019 34.31 34.39 34.28 34.35 567,930 +0.37(+1.09%)
Dec 13, 2019 33.92 34.12 33.87 33.98 840,800 +0.17(+0.50%)
Dec 12, 2019 33.50 33.85 33.47 33.81 1,089,866 +0.29(+0.87%)
Dec 11, 2019 33.44 33.57 33.44 33.52 625,703 +0.08(+0.24%)
Dec 10, 2019 33.45 33.53 33.36 33.44 765,019 -0.06(-0.18%)
Dec 09, 2019 33.59 33.63 33.48 33.50 681,816 -0.14(-0.42%)
Dec 06, 2019 33.62 33.67 33.60 33.64 523,100 +0.33(+0.99%)
Dec 05, 2019 33.42 33.42 33.26 33.31 696,953 -0.11(-0.33%)
Dec 04, 2019 33.29 33.42 33.26 33.42 893,775 +0.29(+0.88%)
Dec 03, 2019 32.99 33.16 32.87 33.13 1,235,543 -0.21(-0.63%)
Dec 02, 2019 33.62 33.62 33.20 33.34 1,799,137 -0.32(-0.95%)
Nov 29, 2019 33.74 33.74 33.64 33.66 616,000 -0.26(-0.77%)
Nov 27, 2019 33.87 33.93 33.86 33.92 377,000 +0.12(+0.36%)
Nov 26, 2019 33.77 33.81 33.75 33.80 878,278 +0.03(+0.09%)
Nov 25, 2019 33.71 33.78 33.70 33.77 468,700 +0.26(+0.78%)
Nov 22, 2019 33.49 33.51 33.43 33.51 996,900 +0.15(+0.45%)
Nov 21, 2019 33.32 33.39 33.23 33.36 638,682 +0.03(+0.09%)
Nov 20, 2019 33.41 33.46 33.24 33.33 873,166 -0.20(-0.60%)
Nov 19, 2019 33.68 33.68 33.47 33.53 525,224 -0.03(-0.09%)
Nov 18, 2019 33.49 33.59 33.45 33.56 595,039 -0.01(-0.03%)
Nov 15, 2019 33.50 33.58 33.47 33.57 395,600 +0.17(+0.51%)
Nov 14, 2019 33.39 33.45 33.29 33.40 459,956 -0.14(-0.42%)
Nov 13, 2019 33.42 33.57 33.42 33.54 640,084 -0.11(-0.33%)
Nov 12, 2019 33.67 33.75 33.61 33.65 501,694 +0.02(+0.06%)
Nov 11, 2019 33.51 33.63 33.49 33.63 421,412 -0.09(-0.27%)
Nov 08, 2019 33.62 33.74 33.54 33.72 921,400 +0.01(+0.03%)
Nov 07, 2019 33.74 33.79 33.67 33.71 815,732 +0.20(+0.60%)
Nov 06, 2019 33.52 33.60 33.47 33.51 1,339,969 -0.04(-0.12%)
Nov 05, 2019 33.52 33.56 33.46 33.55 2,350,208 +0.07(+0.21%)
Nov 04, 2019 33.45 33.48 33.40 33.48 529,885 +0.30(+0.90%)
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.