December 15th, 2015

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

34.65 USD -0.03 (-0.09%)
Streaming Delayed Price Updated: 1:38 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.92 31.04 30.91 31.03 839,634 +0.15(+0.49%)
Sep 28, 2017 30.81 30.89 30.80 30.88 489,059 +0.04(+0.13%)
Sep 27, 2017 30.84 30.89 30.77 30.84 1,783,981 +0.15(+0.49%)
Sep 26, 2017 30.71 30.75 30.65 30.69 1,189,096 +0.02(+0.07%)
Sep 25, 2017 30.71 30.77 30.62 30.67 563,257 -0.07(-0.23%)
Sep 22, 2017 30.68 30.74 30.68 30.74 2,345,682 +0.06(+0.20%)
Sep 21, 2017 30.69 30.71 30.65 30.68 675,318 -0.11(-0.36%)
Sep 20, 2017 30.64 30.79 30.61 30.79 662,823 +0.12(+0.39%)
Sep 19, 2017 30.62 30.67 30.62 30.67 719,951 +0.09(+0.29%)
Sep 18, 2017 30.57 30.60 30.55 30.58 549,206 +0.14(+0.46%)
Sep 15, 2017 30.38 30.46 30.36 30.44 585,334 -0.08(-0.26%)
Sep 14, 2017 30.48 30.55 30.47 30.52 1,372,851 -0.06(-0.20%)
Sep 13, 2017 30.53 30.61 30.53 30.58 567,348 -0.02(-0.07%)
Sep 12, 2017 30.57 30.61 30.54 30.60 821,973 +0.11(+0.36%)
Sep 11, 2017 30.36 30.51 30.36 30.49 915,069 +0.47(+1.57%)
Sep 08, 2017 30.07 30.10 30.00 30.02 826,362 -0.10(-0.33%)
Sep 07, 2017 30.14 30.18 30.06 30.12 4,151,305 +0.05(+0.17%)
Sep 06, 2017 29.99 30.14 29.98 30.07 2,837,677 +0.21(+0.70%)
Sep 05, 2017 30.06 30.07 29.79 29.86 1,821,177 -0.42(-1.39%)
Sep 01, 2017 30.23 30.30 30.23 30.28 912,605 +0.10(+0.33%)
Aug 31, 2017 30.17 30.22 30.13 30.18 1,134,895 +0.19(+0.63%)
Aug 30, 2017 29.92 30.02 29.92 29.99 1,788,365 +0.08(+0.27%)
Aug 29, 2017 29.67 29.92 29.64 29.91 1,505,237 -0.07(-0.23%)
Aug 28, 2017 30.07 30.07 29.94 29.98 645,671 -0.06(-0.20%)
Aug 25, 2017 30.13 30.20 30.03 30.04 1,354,776 -0.03(-0.10%)
Aug 24, 2017 30.13 30.15 30.04 30.07 654,550 +0.00(+0.00%)
Aug 23, 2017 30.02 30.10 30.01 30.07 995,654 -0.09(-0.30%)
Aug 22, 2017 30.02 30.18 30.02 30.16 1,534,688 +0.29(+0.97%)
Aug 21, 2017 29.88 29.91 29.80 29.87 3,567,129 -0.10(-0.33%)
Aug 18, 2017 29.92 30.07 29.85 29.97 1,114,794 +0.01(+0.03%)
Aug 17, 2017 30.21 30.25 29.95 29.96 1,636,532 -0.32(-1.06%)
Aug 16, 2017 30.37 30.39 30.25 30.28 989,706 +0.10(+0.33%)
Aug 15, 2017 30.22 30.23 30.13 30.18 749,181 +0.08(+0.27%)
Aug 14, 2017 30.05 30.14 30.05 30.10 852,756 +0.36(+1.21%)
Aug 11, 2017 29.80 29.85 29.73 29.74 2,802,739 -0.12(-0.40%)
Aug 10, 2017 30.14 30.14 29.84 29.86 2,053,183 -0.49(-1.61%)
Aug 09, 2017 30.27 30.36 30.24 30.35 1,727,941 -0.11(-0.36%)
Aug 08, 2017 30.46 30.61 30.43 30.46 1,299,188 -0.09(-0.29%)
Aug 07, 2017 30.52 30.57 30.52 30.55 1,249,745 +0.02(+0.07%)
Aug 04, 2017 30.46 30.56 30.46 30.53 1,775,941 +0.21(+0.69%)
Aug 03, 2017 30.35 30.37 30.30 30.32 1,742,372 +0.00(+0.00%)
Aug 02, 2017 30.36 30.37 30.23 30.32 1,384,331 -0.03(-0.10%)
Aug 01, 2017 30.37 30.39 30.31 30.35 1,374,041 +0.22(+0.73%)
Jul 31, 2017 30.23 30.26 30.10 30.13 1,776,492 -0.03(-0.10%)
Jul 28, 2017 30.17 30.19 30.08 30.16 894,188 -0.13(-0.43%)
Jul 27, 2017 30.37 30.40 30.18 30.29 2,176,561 +0.02(+0.07%)
Jul 26, 2017 30.32 30.36 30.23 30.27 1,542,156 +0.04(+0.13%)
Jul 25, 2017 30.25 30.27 30.20 30.23 782,419 +0.12(+0.40%)
Jul 24, 2017 30.08 30.13 30.00 30.11 1,423,067 -0.08(-0.26%)
Jul 21, 2017 30.20 30.23 30.09 30.19 1,262,588 -0.23(-0.76%)
Jul 20, 2017 30.49 30.50 30.33 30.42 1,191,349 +0.04(+0.13%)
Jul 19, 2017 30.27 30.39 30.27 30.38 1,489,821 +0.15(+0.50%)
Jul 18, 2017 30.17 30.24 30.13 30.23 3,442,164 -0.10(-0.33%)
Jul 17, 2017 30.35 30.41 30.33 30.33 1,522,314 -0.07(-0.23%)
Jul 14, 2017 30.33 30.42 30.30 30.40 1,282,148 +0.02(+0.07%)
Jul 13, 2017 30.35 30.42 30.33 30.38 1,194,059 +0.05(+0.16%)
Jul 12, 2017 30.28 30.38 30.28 30.33 1,132,571 +0.21(+0.70%)
Jul 11, 2017 30.06 30.12 30.00 30.12 1,779,782 +0.01(+0.03%)
Jul 10, 2017 30.06 30.14 30.05 30.11 1,199,896 +0.08(+0.27%)
Jul 07, 2017 29.99 30.06 29.92 30.03 60,086,104 +0.03(+0.10%)
Jul 06, 2017 29.98 30.05 29.91 30.00 1,041,374 -0.21(-0.70%)
Jul 05, 2017 30.18 30.21 30.09 30.21 887,668 +0.05(+0.17%)
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.