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, 2018 26.10 26.17 26.09 26.12 38,700 -0.02(-0.09%)
Nov 29, 2018 26.22 26.25 26.11 26.14 147,308 -0.21(-0.78%)
Nov 28, 2018 26.10 26.40 26.08 26.35 20,175 +0.24(+0.92%)
Nov 27, 2018 25.96 26.11 25.96 26.11 2,956 +0.09(+0.35%)
Nov 26, 2018 25.93 26.05 25.93 26.02 13,349 +0.33(+1.28%)
Nov 23, 2018 25.71 25.74 25.69 25.69 1,600 -0.13(-0.50%)
Nov 21, 2018 25.82 25.82 25.82 0 +0.36(+1.41%)
Nov 20, 2018 25.59 25.63 25.46 25.46 9,542 -0.38(-1.47%)
Nov 19, 2018 26.04 26.04 25.82 25.84 6,137 -0.30(-1.15%)
Nov 16, 2018 25.96 26.17 25.96 26.14 6,300 -0.01(-0.04%)
Nov 15, 2018 25.87 26.21 25.87 26.15 9,451 +0.11(+0.43%)
Nov 14, 2018 26.15 26.18 25.96 26.04 7,140 +0.01(+0.04%)
Nov 13, 2018 26.06 26.06 26.03 26.03 929 +0.08(+0.30%)
Nov 12, 2018 25.98 26.04 25.94 25.95 6,122 -0.28(-1.07%)
Nov 09, 2018 26.19 26.23 26.10 26.23 299,600 -0.17(-0.64%)
Nov 08, 2018 26.49 26.49 26.37 26.40 1,541 -0.23(-0.86%)
Nov 07, 2018 26.47 26.65 26.47 26.63 3,389 +0.33(+1.25%)
Nov 06, 2018 26.30 26.34 26.28 26.30 3,305 +0.01(+0.06%)
Nov 05, 2018 26.29 26.32 26.21 26.29 4,178 +0.02(+0.06%)
Nov 02, 2018 26.40 26.42 26.18 26.27 11,600 +0.14(+0.55%)
Nov 01, 2018 25.97 26.13 25.96 26.13 1,282 +0.26(+0.99%)
Oct 31, 2018 25.90 26.00 25.87 25.87 21,748 +0.32(+1.25%)
Oct 30, 2018 25.41 25.56 25.41 25.55 6,487 +0.23(+0.91%)
Oct 29, 2018 25.70 25.70 25.19 25.32 7,512 -0.02(-0.08%)
Oct 26, 2018 25.22 25.48 25.21 25.34 387,500 -0.24(-0.94%)
Oct 25, 2018 25.49 25.72 25.46 25.58 8,630 +0.13(+0.53%)
Oct 24, 2018 25.76 25.76 25.45 25.45 4,954 -0.44(-1.69%)
Oct 23, 2018 25.73 25.88 25.73 25.88 1,235 -0.27(-1.02%)
Oct 22, 2018 26.16 26.19 26.15 26.15 3,318 +0.06(+0.23%)
Oct 19, 2018 26.24 26.24 26.08 26.09 5,500 +0.09(+0.35%)
Oct 18, 2018 26.17 26.19 25.96 26.00 2,613 -0.40(-1.52%)
Oct 17, 2018 26.34 26.42 26.34 26.40 1,090 +0.05(+0.19%)
Oct 16, 2018 26.35 26.37 26.35 26.35 11,203 +0.38(+1.46%)
Oct 15, 2018 25.91 26.09 25.85 25.97 16,517 -0.15(-0.57%)
Oct 12, 2018 26.16 26.16 25.85 26.12 291,500 +0.27(+1.04%)
Oct 11, 2018 26.20 26.22 25.78 25.85 30,661 -0.53(-2.01%)
Oct 10, 2018 26.75 26.75 26.33 26.38 11,590 -0.60(-2.22%)
Oct 09, 2018 26.92 26.99 26.91 26.98 17,913 -0.09(-0.33%)
Oct 08, 2018 26.92 27.08 26.87 27.07 14,022 -0.06(-0.22%)
Oct 05, 2018 27.23 27.23 27.01 27.13 181,000 -0.25(-0.91%)
Oct 04, 2018 27.54 27.54 27.26 27.38 12,108 -0.35(-1.24%)
Oct 03, 2018 27.79 27.82 27.72 27.73 54,247 +0.06(+0.20%)
Oct 02, 2018 27.69 27.70 27.60 27.67 8,622 -0.16(-0.57%)
Oct 01, 2018 27.90 27.90 27.82 27.83 1,622 +0.09(+0.32%)
Sep 28, 2018 27.73 27.75 27.68 27.74 2,100 -0.24(-0.87%)
Sep 27, 2018 27.83 28.00 27.83 27.98 2,871 +0.20(+0.71%)
Sep 26, 2018 27.82 27.87 27.72 27.79 5,321 +0.02(+0.08%)
Sep 25, 2018 27.74 27.83 27.74 27.76 16,802 +0.11(+0.42%)
Sep 24, 2018 27.66 27.68 27.65 27.65 3,904 -0.16(-0.58%)
Sep 21, 2018 27.74 27.83 27.74 27.81 13,500 +0.13(+0.47%)
Sep 20, 2018 27.59 27.71 27.59 27.68 9,081 +0.16(+0.57%)
Sep 19, 2018 27.50 27.58 27.50 27.52 6,740 +0.15(+0.54%)
Sep 18, 2018 27.40 27.46 27.35 27.38 23,189 +0.24(+0.90%)
Sep 17, 2018 27.21 27.26 27.11 27.13 12,341 -0.08(-0.28%)
Sep 14, 2018 27.28 27.29 27.14 27.21 7,600 +0.05(+0.19%)
Sep 13, 2018 27.14 27.18 27.09 27.16 27,013 +0.14(+0.53%)
Sep 12, 2018 26.95 27.07 26.85 27.02 14,649 +0.07(+0.25%)
Sep 11, 2018 26.85 27.01 26.82 26.95 91,347 -0.06(-0.21%)
Sep 10, 2018 27.05 27.05 26.96 27.00 4,633 +0.06(+0.24%)
Sep 07, 2018 26.92 27.03 26.90 26.94 4,300 -0.09(-0.35%)
Sep 06, 2018 27.14 27.14 27.00 27.04 3,835 -0.12(-0.46%)
Sep 05, 2018 27.14 27.19 27.11 27.16 12,806 -0.32(-1.16%)
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.