December 15th, 2015

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

34.69 USD -0.08 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.32 32.44 32.28 32.34 815,600 -0.15(-0.46%)
Sep 27, 2018 32.44 32.63 32.44 32.49 783,004 +0.11(+0.34%)
Sep 26, 2018 32.39 32.50 32.35 32.38 623,116 +0.04(+0.12%)
Sep 25, 2018 32.41 32.43 32.33 32.34 314,201 +0.12(+0.37%)
Sep 24, 2018 32.25 32.25 32.17 32.22 350,888 -0.10(-0.31%)
Sep 21, 2018 32.32 32.39 32.29 32.32 775,200 +0.13(+0.40%)
Sep 20, 2018 32.12 32.22 32.07 32.19 955,403 +0.20(+0.63%)
Sep 19, 2018 31.89 32.00 31.89 31.99 431,473 +0.10(+0.31%)
Sep 18, 2018 31.71 31.93 31.71 31.89 659,414 +0.39(+1.24%)
Sep 17, 2018 31.65 31.68 31.50 31.50 461,676 -0.10(-0.32%)
Sep 14, 2018 31.59 31.64 31.52 31.60 787,700 +0.12(+0.38%)
Sep 13, 2018 31.48 31.54 31.41 31.48 601,176 +0.18(+0.58%)
Sep 12, 2018 31.29 31.36 31.21 31.30 631,597 +0.04(+0.13%)
Sep 11, 2018 31.10 31.27 31.08 31.26 494,268 +0.05(+0.16%)
Sep 10, 2018 31.26 31.27 31.16 31.21 434,395 +0.15(+0.48%)
Sep 07, 2018 31.00 31.13 30.95 31.06 564,300 -0.14(-0.45%)
Sep 06, 2018 31.26 31.33 31.05 31.20 783,445 -0.17(-0.54%)
Sep 05, 2018 31.43 31.46 31.29 31.37 608,720 -0.35(-1.10%)
Sep 04, 2018 31.61 31.73 31.58 31.72 1,282,506 -0.17(-0.53%)
Aug 31, 2018 31.89 31.89 31.89 0 -0.12(-0.37%)
Aug 30, 2018 32.07 32.13 31.96 32.01 784,762 -0.31(-0.96%)
Aug 29, 2018 32.24 32.34 32.20 32.32 1,452,675 +0.14(+0.44%)
Aug 28, 2018 32.22 32.25 32.15 32.18 909,861 -0.04(-0.12%)
Aug 27, 2018 32.10 32.24 32.10 32.22 1,415,492 +0.30(+0.94%)
Aug 24, 2018 31.92 31.94 31.85 31.92 545,900 +0.07(+0.22%)
Aug 23, 2018 31.84 31.91 31.82 31.85 1,010,793 +0.01(+0.03%)
Aug 22, 2018 31.85 31.91 31.84 31.84 3,227,007 +0.06(+0.19%)
Aug 21, 2018 31.86 31.88 31.78 31.78 466,643 +0.02(+0.06%)
Aug 20, 2018 31.76 31.84 31.74 31.76 411,527 +0.08(+0.25%)
Aug 17, 2018 31.51 31.75 31.48 31.68 520,800 +0.08(+0.25%)
Aug 16, 2018 31.57 31.71 31.54 31.60 525,731 +0.18(+0.57%)
Aug 15, 2018 31.51 31.51 31.27 31.42 1,368,867 -0.44(-1.38%)
Aug 14, 2018 31.78 31.91 31.70 31.86 478,396 +0.11(+0.35%)
Aug 13, 2018 31.81 31.85 31.70 31.75 756,007 -0.13(-0.41%)
Aug 10, 2018 31.92 31.94 31.80 31.88 527,300 -0.43(-1.33%)
Aug 09, 2018 32.33 32.35 32.29 32.31 609,975 +0.04(+0.12%)
Aug 08, 2018 32.30 32.33 32.24 32.27 352,367 -0.05(-0.15%)
Aug 07, 2018 32.35 32.39 32.30 32.32 340,259 +0.20(+0.62%)
Aug 06, 2018 32.07 32.18 32.05 32.12 290,926 -0.07(-0.22%)
Aug 03, 2018 32.07 32.20 32.04 32.19 498,300 +0.02(+0.06%)
Aug 02, 2018 31.97 32.18 31.96 32.17 456,790 -0.12(-0.37%)
Aug 01, 2018 32.38 32.38 32.21 32.29 444,845 -0.08(-0.25%)
Jul 31, 2018 32.43 32.49 32.34 32.37 527,746 +0.07(+0.22%)
Jul 30, 2018 32.42 32.43 32.26 32.30 621,018 -0.07(-0.22%)
Jul 27, 2018 32.47 32.50 32.30 32.37 1,047,600 +0.08(+0.25%)
Jul 26, 2018 32.27 32.37 32.26 32.29 625,087 -0.04(-0.12%)
Jul 25, 2018 32.09 32.34 32.05 32.33 1,043,482 +0.16(+0.50%)
Jul 24, 2018 32.23 32.27 32.12 32.17 1,035,369 +0.16(+0.50%)
Jul 23, 2018 31.95 32.02 31.93 32.01 756,428 +0.06(+0.19%)
Jul 20, 2018 31.88 32.05 31.86 31.95 729,083 -0.08(-0.25%)
Jul 19, 2018 32.07 32.08 31.98 32.03 1,218,485 -0.05(-0.16%)
Jul 18, 2018 32.07 32.13 32.03 32.08 424,648 +0.07(+0.22%)
Jul 17, 2018 31.80 32.06 31.80 32.01 591,814 +0.18(+0.57%)
Jul 16, 2018 31.84 31.86 31.78 31.83 405,345 -0.06(-0.19%)
Jul 13, 2018 31.89 31.91 31.82 31.89 345,949 +0.09(+0.28%)
Jul 12, 2018 31.72 31.83 31.68 31.80 323,816 +0.28(+0.89%)
Jul 11, 2018 31.52 31.60 31.45 31.52 880,574 -0.36(-1.13%)
Jul 10, 2018 31.86 31.90 31.81 31.88 368,617 +0.05(+0.16%)
Jul 09, 2018 31.72 31.85 31.70 31.83 482,940 +0.30(+0.95%)
Jul 06, 2018 31.38 31.59 31.37 31.53 740,144 +0.08(+0.25%)
Jul 05, 2018 31.42 31.49 31.34 31.45 471,022 +0.22(+0.70%)
Jul 03, 2018 31.23 31.23 31.23 0 -0.02(-0.06%)
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.