December 15th, 2015

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

33.59 USD -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.92 32.92 32.78 32.89 813,666 -0.20(-0.60%)
Oct 30, 2019 32.99 33.09 32.84 33.09 804,407 +0.07(+0.21%)
Oct 29, 2019 32.94 33.04 32.92 33.02 640,745 +0.00(+0.00%)
Oct 28, 2019 32.96 33.06 32.95 33.02 555,105 +0.10(+0.30%)
Oct 25, 2019 32.77 32.92 32.75 32.92 607,300 +0.08(+0.24%)
Oct 24, 2019 32.84 32.86 32.75 32.84 516,300 +0.14(+0.43%)
Oct 23, 2019 32.60 32.71 32.57 32.70 459,319 +0.17(+0.52%)
Oct 22, 2019 32.59 32.66 32.52 32.53 490,812 +0.00(+0.00%)
Oct 21, 2019 32.53 32.56 32.51 32.53 476,798 +0.20(+0.62%)
Oct 18, 2019 32.37 32.41 32.26 32.33 494,300 -0.13(-0.40%)
Oct 17, 2019 32.58 32.58 32.37 32.46 543,822 -0.05(-0.15%)
Oct 16, 2019 32.50 32.57 32.46 32.51 628,807 -0.02(-0.06%)
Oct 15, 2019 32.36 32.62 32.35 32.53 961,084 +0.32(+0.99%)
Oct 14, 2019 32.19 32.26 32.16 32.21 332,655 -0.06(-0.19%)
Oct 11, 2019 32.20 32.40 32.19 32.27 1,372,500 +0.46(+1.45%)
Oct 10, 2019 31.62 31.90 31.62 31.81 1,137,419 +0.10(+0.32%)
Oct 09, 2019 31.66 31.78 31.61 31.71 726,295 +0.26(+0.83%)
Oct 08, 2019 31.55 31.65 31.44 31.45 1,634,099 -0.29(-0.91%)
Oct 07, 2019 31.67 31.87 31.65 31.74 545,300 +0.07(+0.22%)
Oct 04, 2019 31.48 31.69 31.45 31.67 480,700 +0.24(+0.76%)
Oct 03, 2019 31.27 31.45 31.04 31.43 1,204,426 +0.12(+0.38%)
Oct 02, 2019 31.60 31.61 31.23 31.31 986,069 -0.71(-2.22%)
Oct 01, 2019 32.37 32.39 31.96 32.02 2,110,616 -0.32(-0.99%)
Sep 30, 2019 32.25 32.39 32.24 32.34 679,021 +0.17(+0.53%)
Sep 27, 2019 32.30 32.33 32.11 32.17 1,338,500 -0.14(-0.43%)
Sep 26, 2019 32.24 32.33 32.19 32.31 1,003,664 +0.18(+0.56%)
Sep 25, 2019 31.95 32.17 31.87 32.13 1,045,360 +0.10(+0.31%)
Sep 24, 2019 32.28 32.29 31.99 32.03 1,168,726 -0.17(-0.53%)
Sep 23, 2019 32.12 32.24 32.12 32.20 897,810 -0.04(-0.12%)
Sep 20, 2019 32.40 32.47 32.24 32.24 707,900 -0.09(-0.28%)
Sep 19, 2019 32.36 32.45 32.31 32.33 459,594 +0.09(+0.28%)
Sep 18, 2019 32.20 32.28 32.11 32.24 989,498 +0.00(+0.00%)
Sep 17, 2019 32.15 32.25 32.13 32.24 535,312 +0.07(+0.22%)
Sep 16, 2019 32.22 32.29 32.17 32.17 437,621 -0.20(-0.62%)
Sep 13, 2019 32.34 32.43 32.33 32.37 518,100 +0.09(+0.28%)
Sep 12, 2019 32.18 32.31 32.08 32.28 828,625 +0.16(+0.50%)
Sep 11, 2019 32.04 32.13 32.03 32.12 549,496 +0.25(+0.78%)
Sep 10, 2019 31.75 31.91 31.70 31.87 542,448 +0.07(+0.22%)
Sep 09, 2019 31.77 31.80 31.69 31.80 492,947 +0.06(+0.19%)
Sep 06, 2019 31.67 31.77 31.64 31.74 348,500 +0.10(+0.32%)
Sep 05, 2019 31.59 31.70 31.59 31.64 1,511,223 +0.23(+0.73%)
Sep 04, 2019 31.36 31.43 31.33 31.41 368,463 +0.29(+0.93%)
Sep 03, 2019 31.10 31.16 31.00 31.12 526,353 -0.07(-0.22%)
Aug 30, 2019 31.20 31.20 31.03 31.19 561,200 +0.19(+0.61%)
Aug 29, 2019 30.97 31.04 30.85 31.00 454,061 +0.36(+1.17%)
Aug 28, 2019 30.51 30.70 30.42 30.64 442,628 +0.08(+0.26%)
Aug 27, 2019 30.73 30.75 30.55 30.56 475,955 -0.07(-0.23%)
Aug 26, 2019 30.61 30.66 30.48 30.63 605,315 +0.41(+1.36%)
Aug 23, 2019 30.71 30.86 30.21 30.22 866,100 -0.53(-1.72%)
Aug 22, 2019 30.89 30.91 30.69 30.75 3,339,811 -0.15(-0.49%)
Aug 21, 2019 30.95 30.97 30.89 30.90 752,753 +0.33(+1.08%)
Aug 20, 2019 30.77 30.77 30.57 30.57 1,002,451 -0.21(-0.68%)
Aug 19, 2019 30.85 30.87 30.76 30.78 453,779 +0.25(+0.82%)
Aug 16, 2019 30.38 30.56 30.38 30.53 767,600 +0.38(+1.26%)
Aug 15, 2019 30.11 30.24 30.01 30.15 2,537,424 +0.11(+0.37%)
Aug 14, 2019 30.24 30.28 30.03 30.04 1,098,387 -0.80(-2.59%)
Aug 13, 2019 30.34 30.91 30.30 30.84 1,249,747 +0.42(+1.38%)
Aug 12, 2019 30.55 30.63 30.36 30.42 560,403 -0.32(-1.04%)
Aug 09, 2019 30.81 30.83 30.58 30.74 634,900 -0.18(-0.58%)
Aug 08, 2019 30.77 30.99 30.73 30.92 653,566 +0.27(+0.88%)
Aug 07, 2019 30.34 30.68 30.23 30.65 1,171,477 +0.13(+0.43%)
Aug 06, 2019 30.55 30.61 30.30 30.52 1,203,540 +0.22(+0.73%)
Aug 05, 2019 30.66 30.66 30.16 30.30 2,357,616 -0.93(-2.98%)
Aug 02, 2019 31.42 31.42 31.09 31.23 863,800 -0.31(-0.98%)
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.