December 15th, 2015

Db-Xt MSCI All World Ex-US Hgd Eq (NY: DBAW )

31.46 USD -0.37 (-1.15%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.35 24.36 24.29 24.30 6,875 -0.05(-0.20%)
Nov 25, 2015 24.34 24.35 24.35 24.35 4,400 +0.08(+0.33%)
Nov 24, 2015 24.20 24.30 24.03 24.27 7,127 -0.02(-0.08%)
Nov 23, 2015 24.44 24.45 24.29 24.29 12,114 -0.09(-0.37%)
Nov 20, 2015 24.51 24.51 24.38 24.38 5,595 -0.01(-0.03%)
Nov 19, 2015 24.47 24.48 24.34 24.39 6,558 +0.09(+0.39%)
Nov 18, 2015 24.23 24.31 24.23 24.29 3,386 +0.16(+0.65%)
Nov 17, 2015 24.27 24.27 24.11 24.14 5,104 -0.00(-0.01%)
Nov 16, 2015 23.86 24.14 23.86 24.14 14,248 +0.40(+1.68%)
Nov 13, 2015 23.86 23.86 23.74 23.74 5,886 -0.20(-0.84%)
Nov 12, 2015 24.08 24.08 23.93 23.94 5,546 -0.26(-1.09%)
Nov 11, 2015 24.24 24.28 24.20 24.20 2,377 -0.02(-0.10%)
Nov 10, 2015 24.24 24.24 24.21 24.23 2,002 +0.06(+0.25%)
Nov 09, 2015 24.28 24.28 24.14 24.17 1,085 -0.34(-1.39%)
Nov 06, 2015 24.51 24.52 24.39 24.51 7,298 +0.11(+0.46%)
Nov 05, 2015 24.45 24.49 24.40 24.40 2,376 -0.02(-0.08%)
Nov 04, 2015 24.63 24.63 24.42 24.42 3,123 -0.14(-0.59%)
Nov 03, 2015 24.39 24.56 24.32 24.56 3,959 +0.19(+0.78%)
Nov 02, 2015 24.33 24.42 24.31 24.37 3,250 +0.22(+0.93%)
Oct 30, 2015 24.25 24.29 24.15 24.15 32,965 -0.15(-0.64%)
Oct 29, 2015 24.25 24.30 24.21 24.30 4,458 -0.12(-0.49%)
Oct 28, 2015 24.32 24.52 24.32 24.42 3,868 +0.12(+0.49%)
Oct 27, 2015 24.34 24.34 24.26 24.30 6,472 -0.20(-0.83%)
Oct 26, 2015 24.50 24.53 24.43 24.50 7,658 -0.16(-0.66%)
Oct 23, 2015 24.65 24.67 24.57 24.67 4,199 +0.35(+1.43%)
Oct 22, 2015 24.21 24.40 24.21 24.32 6,234 +0.50(+2.09%)
Oct 21, 2015 23.88 23.97 23.82 23.82 5,964 -0.11(-0.46%)
Oct 20, 2015 23.90 23.94 23.87 23.93 6,319 -0.01(-0.05%)
Oct 19, 2015 23.93 23.96 23.88 23.94 1,787 -0.11(-0.45%)
Oct 16, 2015 23.98 24.06 23.92 24.05 29,469 +0.05(+0.21%)
Oct 15, 2015 23.77 24.00 23.77 24.00 4,947 +0.44(+1.87%)
Oct 14, 2015 23.61 23.63 23.56 23.56 4,431 -0.08(-0.34%)
Oct 13, 2015 23.61 23.72 23.58 23.64 6,325 -0.31(-1.29%)
Oct 12, 2015 23.95 23.95 23.95 23.95 129 +0.05(+0.21%)
Oct 09, 2015 23.96 24.04 23.90 23.90 29,378 -0.13(-0.54%)
Oct 08, 2015 23.81 24.03 23.72 24.03 9,411 +0.21(+0.88%)
Oct 07, 2015 23.81 23.87 23.81 23.82 1,230 +0.26(+1.10%)
Oct 06, 2015 23.66 23.66 23.49 23.56 6,517 -0.06(-0.25%)
Oct 05, 2015 23.43 23.63 23.43 23.62 7,825 +0.45(+1.94%)
Oct 02, 2015 22.57 23.17 22.57 23.17 18,134 +0.44(+1.94%)
Oct 01, 2015 22.99 22.99 22.60 22.73 6,173 +0.13(+0.57%)
Sep 30, 2015 22.79 22.79 22.65 22.60 71,968 +0.50(+2.25%)
Sep 29, 2015 22.25 22.29 22.10 22.10 17,161 -0.25(-1.10%)
Sep 28, 2015 22.46 22.46 22.30 22.35 13,768 -0.31(-1.37%)
Sep 25, 2015 23.08 23.08 22.56 22.66 17,289 +0.09(+0.40%)
Sep 24, 2015 22.50 22.57 22.41 22.57 19,709 -0.09(-0.39%)
Sep 23, 2015 22.93 22.93 22.63 22.66 4,227 -0.10(-0.45%)
Sep 22, 2015 22.68 22.76 22.61 22.76 7,470 -0.38(-1.65%)
Sep 21, 2015 23.31 23.34 23.07 23.14 23,743 +0.03(+0.14%)
Sep 18, 2015 23.06 23.24 23.06 23.11 3,682 -0.43(-1.83%)
Sep 17, 2015 23.64 23.64 23.43 23.54 231,413 -0.10(-0.41%)
Sep 16, 2015 23.46 23.65 23.46 23.64 6,814 +0.26(+1.09%)
Sep 15, 2015 23.07 23.38 23.06 23.38 10,070 +0.27(+1.17%)
Sep 14, 2015 23.11 23.17 23.01 23.11 3,910 -0.17(-0.73%)
Sep 11, 2015 23.24 23.28 23.20 23.28 2,743 -0.03(-0.11%)
Sep 10, 2015 23.28 23.37 23.21 23.31 2,135 -0.05(-0.23%)
Sep 09, 2015 23.52 23.60 23.31 23.36 2,898 +0.02(+0.09%)
Sep 08, 2015 23.26 23.37 23.15 23.34 13,089 +0.51(+2.23%)
Sep 04, 2015 22.80 22.83 22.83 22.83 2,800 -0.39(-1.68%)
Sep 03, 2015 23.40 23.40 23.21 23.22 5,991 +0.02(+0.09%)
Sep 02, 2015 23.12 23.20 22.94 23.20 50,384 +0.48(+2.11%)
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.