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: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.81 28.81 28.74 28.75 5,400 -0.23(-0.80%)
Nov 27, 2019 28.96 29.01 28.93 28.98 7,600 +0.10(+0.35%)
Nov 26, 2019 28.83 28.88 28.83 28.88 6,671 -0.03(-0.10%)
Nov 25, 2019 28.77 28.91 28.77 28.91 8,316 +0.26(+0.90%)
Nov 22, 2019 28.68 28.68 28.62 28.65 7,300 +0.08(+0.29%)
Nov 21, 2019 28.54 28.57 28.54 28.57 4,033 +0.00(+0.00%)
Nov 20, 2019 28.67 28.69 28.51 28.57 15,077 -0.13(-0.45%)
Nov 19, 2019 28.75 28.81 28.66 28.70 6,342 +0.01(+0.05%)
Nov 18, 2019 28.72 28.72 28.63 28.68 7,256 -0.01(-0.02%)
Nov 15, 2019 28.56 28.70 28.56 28.69 7,400 +0.15(+0.52%)
Nov 14, 2019 28.55 28.61 28.50 28.54 3,451 -0.06(-0.22%)
Nov 13, 2019 28.60 28.64 28.57 28.60 6,793 -0.10(-0.36%)
Nov 12, 2019 28.70 28.77 28.68 28.71 7,712 -0.01(-0.04%)
Nov 11, 2019 28.70 28.73 28.68 28.72 2,935 -0.07(-0.25%)
Nov 08, 2019 28.70 28.80 28.61 28.79 15,000 -0.02(-0.06%)
Nov 07, 2019 28.89 28.92 28.81 28.81 8,076 +0.12(+0.44%)
Nov 06, 2019 28.64 28.73 28.62 28.69 3,866 -0.01(-0.03%)
Nov 05, 2019 28.69 28.72 28.63 28.69 8,986 +0.07(+0.25%)
Nov 04, 2019 28.67 28.67 28.58 28.62 3,864 +0.27(+0.94%)
Nov 01, 2019 28.34 28.38 28.32 28.36 8,700 +0.25(+0.89%)
Oct 31, 2019 28.27 28.27 28.02 28.11 12,416 -0.16(-0.58%)
Oct 30, 2019 28.22 28.27 28.14 28.27 6,861 +0.06(+0.20%)
Oct 29, 2019 28.16 28.24 28.16 28.21 21,580 -0.05(-0.17%)
Oct 28, 2019 28.23 28.28 28.21 28.26 6,460 +0.13(+0.45%)
Oct 25, 2019 28.05 28.16 28.05 28.14 47,500 +0.03(+0.10%)
Oct 24, 2019 28.10 28.11 28.00 28.11 46,591 +0.15(+0.54%)
Oct 23, 2019 27.92 27.96 27.91 27.96 11,114 +0.07(+0.24%)
Oct 22, 2019 27.92 27.97 27.88 27.89 12,794 +0.01(+0.05%)
Oct 21, 2019 27.87 27.88 27.81 27.88 16,991 +0.16(+0.59%)
Oct 18, 2019 27.81 27.81 27.67 27.72 6,700 -0.11(-0.40%)
Oct 17, 2019 27.89 27.89 27.79 27.83 3,685 -0.02(-0.07%)
Oct 16, 2019 27.85 27.85 27.77 27.85 4,897 -0.01(-0.02%)
Oct 15, 2019 27.63 27.89 27.63 27.85 14,258 +0.31(+1.11%)
Oct 14, 2019 27.61 27.66 27.53 27.55 28,107 -0.11(-0.40%)
Oct 11, 2019 27.55 27.74 27.55 27.66 6,200 +0.37(+1.35%)
Oct 10, 2019 27.30 27.32 27.21 27.29 12,817 +0.08(+0.30%)
Oct 09, 2019 27.15 27.23 27.15 27.21 4,951 +0.23(+0.86%)
Oct 08, 2019 27.01 27.07 26.97 26.97 4,032 -0.24(-0.88%)
Oct 07, 2019 27.21 27.26 27.17 27.21 7,342 +0.02(+0.06%)
Oct 04, 2019 27.01 27.20 27.01 27.20 1,100 +0.18(+0.66%)
Oct 03, 2019 26.88 27.03 26.78 27.02 37,971 +0.13(+0.49%)
Oct 02, 2019 27.09 27.09 26.88 26.89 3,979 -0.48(-1.76%)
Oct 01, 2019 27.70 27.70 27.36 27.37 4,424 -0.24(-0.86%)
Sep 30, 2019 27.61 27.64 27.61 27.61 445 +0.09(+0.32%)
Sep 27, 2019 27.67 27.67 27.51 27.52 74,300 -0.15(-0.56%)
Sep 26, 2019 27.59 27.69 27.59 27.68 5,128 +0.10(+0.38%)
Sep 25, 2019 27.43 27.57 27.43 27.57 1,764 +0.06(+0.21%)
Sep 24, 2019 27.67 27.67 27.49 27.51 8,158 -0.14(-0.51%)
Sep 23, 2019 27.64 27.65 27.59 27.65 1,835 -0.06(-0.20%)
Sep 20, 2019 27.86 27.86 27.71 27.71 5,200 -0.01(-0.04%)
Sep 19, 2019 27.71 27.79 27.71 27.72 7,693 +0.03(+0.11%)
Sep 18, 2019 27.65 27.69 27.63 27.69 12,884 +0.00(+0.01%)
Sep 17, 2019 27.63 27.70 27.63 27.69 20,401 +0.06(+0.20%)
Sep 16, 2019 27.70 27.73 27.63 27.63 19,378 -0.15(-0.53%)
Sep 13, 2019 27.79 27.81 27.75 27.78 13,100 +0.07(+0.25%)
Sep 12, 2019 27.68 27.73 27.66 27.71 8,661 +0.12(+0.43%)
Sep 11, 2019 27.56 27.59 27.56 27.59 1,347 +0.24(+0.87%)
Sep 10, 2019 27.27 27.38 27.27 27.35 4,704 +0.04(+0.16%)
Sep 09, 2019 27.38 27.38 27.24 27.31 4,785 +0.03(+0.09%)
Sep 06, 2019 27.23 27.32 27.23 27.28 4,200 +0.05(+0.18%)
Sep 05, 2019 27.18 27.26 27.18 27.24 8,088 +0.27(+0.98%)
Sep 04, 2019 27.00 27.00 26.97 26.97 20,696 +0.19(+0.72%)
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.