December 15th, 2015

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

33.74 USD +0.15 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.86 30.91 30.67 30.73 371,518 -0.21(-0.68%)
Aug 28, 2020 30.93 30.96 30.80 30.94 567,400 -0.07(-0.23%)
Aug 27, 2020 31.19 31.19 30.91 31.01 560,472 -0.25(-0.80%)
Aug 26, 2020 31.16 31.30 31.11 31.26 363,131 +0.13(+0.42%)
Aug 25, 2020 31.26 31.29 31.00 31.13 581,157 -0.04(-0.13%)
Aug 24, 2020 31.14 31.18 31.05 31.17 487,197 +0.42(+1.37%)
Aug 21, 2020 30.55 30.75 30.52 30.75 683,300 -0.02(-0.06%)
Aug 20, 2020 30.69 30.83 30.68 30.77 473,661 -0.17(-0.55%)
Aug 19, 2020 31.01 31.10 30.94 30.94 513,128 +0.08(+0.26%)
Aug 18, 2020 31.00 31.00 30.81 30.86 476,337 -0.16(-0.52%)
Aug 17, 2020 30.99 31.07 30.97 31.02 373,298 +0.09(+0.29%)
Aug 14, 2020 30.90 30.97 30.83 30.93 426,300 -0.25(-0.80%)
Aug 13, 2020 31.24 31.28 31.10 31.18 619,273 -0.17(-0.54%)
Aug 12, 2020 31.23 31.43 31.21 31.35 901,437 +0.63(+2.05%)
Aug 11, 2020 31.00 31.03 30.70 30.72 1,100,875 +0.22(+0.72%)
Aug 10, 2020 30.41 30.52 30.31 30.50 746,900 +0.13(+0.43%)
Aug 07, 2020 30.21 30.37 30.21 30.37 1,371,900 +0.02(+0.07%)
Aug 06, 2020 30.19 30.39 30.16 30.35 891,655 +0.02(+0.07%)
Aug 05, 2020 30.39 30.46 30.29 30.33 613,045 +0.00(+0.00%)
Aug 04, 2020 30.19 30.33 30.17 30.33 832,075 +0.09(+0.30%)
Aug 03, 2020 30.08 30.27 30.05 30.24 1,051,496 +0.59(+1.99%)
Jul 31, 2020 29.98 29.98 29.42 29.65 959,700 -0.49(-1.63%)
Jul 30, 2020 29.99 30.19 29.74 30.14 1,048,986 -0.57(-1.86%)
Jul 29, 2020 30.58 30.75 30.55 30.71 861,436 +0.17(+0.56%)
Jul 28, 2020 30.58 30.67 30.49 30.54 624,774 -0.21(-0.68%)
Jul 27, 2020 30.67 30.76 30.65 30.75 452,686 +0.22(+0.72%)
Jul 24, 2020 30.55 30.64 30.45 30.53 599,600 -0.31(-1.01%)
Jul 23, 2020 31.10 31.13 30.76 30.84 719,460 -0.28(-0.90%)
Jul 22, 2020 31.04 31.17 31.00 31.12 445,749 +0.00(+0.00%)
Jul 21, 2020 31.36 31.38 31.08 31.12 850,014 -0.11(-0.35%)
Jul 20, 2020 31.13 31.24 31.04 31.23 508,063 +0.14(+0.45%)
Jul 17, 2020 31.06 31.10 30.97 31.09 784,500 +0.06(+0.19%)
Jul 16, 2020 31.02 31.08 30.95 31.03 915,932 -0.12(-0.39%)
Jul 15, 2020 31.20 31.34 31.09 31.15 920,498 +0.30(+0.97%)
Jul 14, 2020 30.54 30.89 30.52 30.85 1,164,204 +0.38(+1.25%)
Jul 13, 2020 30.78 30.93 30.42 30.47 1,087,380 -0.20(-0.65%)
Jul 10, 2020 30.45 30.67 30.34 30.67 848,900 +0.29(+0.95%)
Jul 09, 2020 30.60 30.60 30.17 30.38 1,072,164 -0.29(-0.95%)
Jul 08, 2020 30.50 30.67 30.42 30.67 1,121,363 +0.11(+0.36%)
Jul 07, 2020 30.67 30.78 30.54 30.56 632,261 -0.39(-1.26%)
Jul 06, 2020 30.88 30.97 30.80 30.95 650,159 +0.36(+1.18%)
Jul 02, 2020 30.62 30.75 30.55 30.59 1,802,300 +0.39(+1.29%)
Jul 01, 2020 30.12 30.29 30.08 30.20 1,574,996 -0.02(-0.07%)
Jun 30, 2020 30.05 30.32 30.05 30.22 992,060 -0.08(-0.26%)
Jun 29, 2020 30.11 30.35 29.98 30.30 1,032,336 +0.29(+0.97%)
Jun 26, 2020 30.35 30.39 29.96 30.01 1,433,800 -0.78(-2.53%)
Jun 25, 2020 30.39 30.80 30.29 30.79 1,035,531 +0.47(+1.55%)
Jun 24, 2020 30.68 30.73 30.21 30.32 1,243,315 -0.63(-2.04%)
Jun 23, 2020 31.11 31.17 30.94 30.95 1,379,996 +0.03(+0.10%)
Jun 22, 2020 30.80 30.94 30.70 30.92 746,820 +0.23(+0.75%)
Jun 19, 2020 31.11 31.17 30.66 30.69 685,500 -0.11(-0.36%)
Jun 18, 2020 30.69 30.84 30.63 30.80 740,343 -0.06(-0.19%)
Jun 17, 2020 31.02 31.06 30.82 30.86 708,764 +0.13(+0.42%)
Jun 16, 2020 30.90 31.03 30.46 30.73 1,293,510 +0.46(+1.52%)
Jun 15, 2020 29.73 30.32 29.64 30.27 1,005,724 -0.02(-0.07%)
Jun 12, 2020 30.43 30.48 29.93 30.29 1,121,700 +0.69(+2.33%)
Jun 11, 2020 30.39 30.45 29.57 29.60 1,413,258 -1.56(-5.01%)
Jun 10, 2020 31.34 31.38 31.07 31.16 1,192,138 -0.21(-0.67%)
Jun 09, 2020 31.29 31.45 31.24 31.37 1,185,741 -0.47(-1.48%)
Jun 08, 2020 31.70 31.87 31.48 31.84 872,747 +0.25(+0.79%)
Jun 05, 2020 31.65 31.80 31.53 31.59 964,700 +0.57(+1.84%)
Jun 04, 2020 31.03 31.16 30.90 31.02 2,120,801 -0.20(-0.64%)
Jun 03, 2020 30.94 31.31 30.94 31.22 1,187,054 +0.58(+1.89%)
Jun 02, 2020 30.48 30.64 30.43 30.64 1,469,791 +0.32(+1.06%)
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.