December 15th, 2015

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

32.02 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.15 23.27 23.02 23.14 12,437 -0.13(-0.56%)
Mar 30, 2020 22.81 23.27 22.81 23.27 14,475 +0.68(+3.01%)
Mar 27, 2020 22.76 22.95 22.57 22.59 27,800 -1.03(-4.36%)
Mar 26, 2020 23.05 23.64 23.05 23.62 18,022 +0.55(+2.40%)
Mar 25, 2020 22.60 23.31 22.60 23.07 9,127 +0.65(+2.89%)
Mar 24, 2020 22.13 22.52 22.13 22.42 52,170 +1.32(+6.26%)
Mar 23, 2020 21.41 21.44 20.95 21.10 187,605 -0.45(-2.07%)
Mar 20, 2020 22.13 22.44 21.55 21.55 11,400 -0.16(-0.75%)
Mar 19, 2020 20.75 21.82 20.75 21.71 134,059 +0.75(+3.58%)
Mar 18, 2020 20.60 21.19 20.53 20.96 22,297 -0.83(-3.81%)
Mar 17, 2020 21.12 21.96 20.93 21.79 30,008 +1.20(+5.83%)
Mar 16, 2020 20.40 21.50 20.16 20.59 80,528 -2.53(-10.93%)
Mar 13, 2020 22.81 23.12 21.87 23.12 41,500 +1.52(+7.03%)
Mar 12, 2020 22.02 22.30 21.25 21.60 48,440 -2.33(-9.74%)
Mar 11, 2020 24.39 24.52 23.83 23.93 46,657 -1.23(-4.90%)
Mar 10, 2020 24.96 25.19 24.37 25.16 32,196 +1.15(+4.80%)
Mar 09, 2020 23.86 24.46 23.56 24.01 110,060 -2.00(-7.70%)
Mar 06, 2020 25.99 26.10 25.80 26.01 4,500 -0.57(-2.15%)
Mar 05, 2020 26.81 26.90 26.52 26.59 4,180 -0.73(-2.68%)
Mar 04, 2020 27.11 27.32 26.98 27.32 65,617 +0.74(+2.78%)
Mar 03, 2020 27.02 27.33 26.47 26.58 18,535 -0.35(-1.29%)
Mar 02, 2020 26.43 26.93 26.37 26.93 28,684 +0.47(+1.78%)
Feb 28, 2020 26.13 26.56 26.05 26.46 11,600 -0.44(-1.65%)
Feb 27, 2020 27.18 27.40 26.76 26.90 96,858 -0.80(-2.89%)
Feb 26, 2020 27.82 27.98 27.70 27.70 33,158 +0.06(+0.21%)
Feb 25, 2020 28.24 28.24 27.63 27.64 23,449 -0.42(-1.49%)
Feb 24, 2020 28.33 28.39 28.06 28.06 65,988 -1.18(-4.04%)
Feb 21, 2020 29.50 29.50 29.23 29.24 21,900 -0.40(-1.36%)
Feb 20, 2020 29.66 29.73 29.54 29.64 6,055 -0.13(-0.44%)
Feb 19, 2020 29.69 29.82 29.69 29.77 13,138 +0.22(+0.75%)
Feb 18, 2020 29.57 29.60 29.49 29.55 6,208 -0.09(-0.31%)
Feb 14, 2020 29.68 29.69 29.60 29.64 9,300 -0.03(-0.09%)
Feb 13, 2020 29.69 29.77 29.62 29.67 9,773 -0.24(-0.81%)
Feb 12, 2020 29.89 29.95 29.86 29.91 34,008 +0.19(+0.64%)
Feb 11, 2020 29.77 29.82 29.70 29.72 12,314 +0.14(+0.49%)
Feb 10, 2020 29.39 29.58 29.39 29.58 5,476 +0.10(+0.33%)
Feb 07, 2020 29.56 29.57 29.46 29.48 14,700 -0.25(-0.85%)
Feb 06, 2020 29.77 29.77 29.68 29.73 9,599 +0.15(+0.50%)
Feb 05, 2020 29.58 29.63 29.47 29.58 9,870 +0.27(+0.93%)
Feb 04, 2020 29.28 29.34 29.25 29.31 5,902 +0.54(+1.88%)
Feb 03, 2020 28.63 28.90 28.63 28.77 9,780 +0.22(+0.78%)
Jan 31, 2020 28.70 28.70 28.50 28.55 4,000 -0.62(-2.13%)
Jan 30, 2020 28.94 29.17 28.90 29.17 11,875 -0.12(-0.41%)
Jan 29, 2020 29.37 29.39 29.25 29.29 11,221 +0.07(+0.24%)
Jan 28, 2020 29.12 29.24 29.04 29.22 7,788 +0.22(+0.76%)
Jan 27, 2020 29.00 29.08 28.84 29.00 20,461 -0.59(-1.99%)
Jan 24, 2020 29.80 29.80 29.47 29.59 6,200 -0.07(-0.23%)
Jan 23, 2020 29.58 29.68 29.47 29.66 9,018 -0.07(-0.23%)
Jan 22, 2020 29.83 29.83 29.70 29.73 4,944 +0.03(+0.11%)
Jan 21, 2020 29.76 29.76 29.68 29.69 8,366 -0.34(-1.12%)
Jan 17, 2020 30.01 30.03 29.94 30.03 59,700 +0.15(+0.50%)
Jan 16, 2020 29.60 29.88 29.60 29.88 44,306 +0.34(+1.15%)
Jan 15, 2020 29.55 29.57 29.50 29.54 22,291 -0.05(-0.16%)
Jan 14, 2020 29.57 29.63 29.54 29.59 37,397 +0.02(+0.06%)
Jan 13, 2020 29.43 29.58 29.41 29.57 16,426 +0.27(+0.93%)
Jan 10, 2020 29.43 29.46 29.30 29.30 17,000 -0.07(-0.23%)
Jan 09, 2020 29.39 29.39 29.32 29.37 10,205 +0.13(+0.44%)
Jan 08, 2020 29.11 29.31 29.10 29.24 6,784 +0.16(+0.53%)
Jan 07, 2020 29.15 29.18 29.06 29.08 26,571 -0.01(-0.04%)
Jan 06, 2020 29.05 29.11 29.00 29.09 97,686 -0.07(-0.22%)
Jan 03, 2020 29.10 29.17 29.10 29.16 26,800 -0.18(-0.60%)
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.