December 15th, 2015

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

33.62 USD +0.48 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.85 29.85 29.51 29.82 1,670,900 -0.11(-0.37%)
May 28, 2020 30.09 30.26 29.93 29.93 955,500 +0.12(+0.40%)
May 27, 2020 29.79 29.81 29.52 29.81 1,216,822 +0.42(+1.43%)
May 26, 2020 29.45 29.55 29.37 29.39 1,490,879 +0.63(+2.19%)
May 22, 2020 28.68 28.78 28.59 28.76 948,400 -0.02(-0.07%)
May 21, 2020 28.95 29.02 28.70 28.78 1,356,956 -0.24(-0.83%)
May 20, 2020 28.98 29.12 28.93 29.02 724,071 +0.49(+1.72%)
May 19, 2020 28.71 28.86 28.53 28.53 1,057,477 -0.40(-1.38%)
May 18, 2020 28.61 29.04 28.60 28.93 1,111,120 +0.92(+3.28%)
May 15, 2020 27.85 28.04 27.80 28.01 1,350,900 +0.06(+0.21%)
May 14, 2020 27.58 27.97 27.40 27.95 1,510,589 -0.22(-0.78%)
May 13, 2020 28.42 28.46 28.02 28.17 1,666,366 -0.17(-0.60%)
May 12, 2020 28.75 28.75 28.33 28.34 1,318,553 -0.40(-1.39%)
May 11, 2020 28.53 28.82 28.52 28.74 1,035,210 +0.13(+0.45%)
May 08, 2020 28.51 28.62 28.47 28.61 828,600 +0.43(+1.53%)
May 07, 2020 28.23 28.36 28.14 28.18 1,010,989 +0.39(+1.40%)
May 06, 2020 28.15 28.17 27.79 27.79 856,199 -0.13(-0.47%)
May 05, 2020 28.03 28.14 27.86 27.92 1,543,226 +0.10(+0.36%)
May 04, 2020 27.62 27.83 27.53 27.82 2,129,163 +0.10(+0.36%)
May 01, 2020 27.85 27.92 27.62 27.72 821,800 -0.62(-2.19%)
Apr 30, 2020 28.65 28.66 28.21 28.34 1,293,746 -0.70(-2.41%)
Apr 29, 2020 28.93 29.17 28.88 29.04 1,175,835 +0.62(+2.18%)
Apr 28, 2020 28.72 28.72 28.41 28.42 925,072 +0.18(+0.64%)
Apr 27, 2020 28.03 28.32 28.01 28.24 931,791 +0.31(+1.11%)
Apr 24, 2020 27.85 27.98 27.67 27.93 752,200 +0.24(+0.87%)
Apr 23, 2020 27.78 28.13 27.63 27.69 1,518,095 -0.07(-0.25%)
Apr 22, 2020 27.72 27.82 27.63 27.76 1,040,417 +0.48(+1.76%)
Apr 21, 2020 27.47 27.59 27.19 27.28 941,362 -0.49(-1.76%)
Apr 20, 2020 27.79 28.13 27.73 27.77 1,392,246 -0.34(-1.21%)
Apr 17, 2020 28.00 28.15 27.79 28.11 2,069,800 +0.63(+2.29%)
Apr 16, 2020 27.46 27.50 27.21 27.48 849,306 +0.17(+0.62%)
Apr 15, 2020 27.48 27.56 27.24 27.31 936,264 -0.71(-2.53%)
Apr 14, 2020 28.11 28.29 27.97 28.02 2,119,079 +0.35(+1.26%)
Apr 13, 2020 27.86 27.98 27.52 27.67 1,388,966 -0.34(-1.21%)
Apr 09, 2020 27.89 28.11 27.76 28.01 1,104,600 +0.41(+1.49%)
Apr 08, 2020 27.42 27.68 27.20 27.60 978,838 +0.26(+0.95%)
Apr 07, 2020 28.10 28.11 27.30 27.34 2,962,701 -0.04(-0.15%)
Apr 06, 2020 26.93 27.51 26.88 27.38 2,710,195 +1.41(+5.43%)
Apr 03, 2020 26.14 26.24 25.82 25.97 3,038,900 -0.43(-1.63%)
Apr 02, 2020 25.91 26.47 25.85 26.40 2,517,072 +0.67(+2.60%)
Apr 01, 2020 26.08 26.36 25.71 25.73 2,769,872 -1.07(-3.99%)
Mar 31, 2020 26.78 27.09 26.55 26.80 1,169,961 -0.27(-1.00%)
Mar 30, 2020 26.60 27.09 26.51 27.07 3,594,694 +0.67(+2.54%)
Mar 27, 2020 26.60 26.83 26.30 26.40 1,861,700 -1.06(-3.86%)
Mar 26, 2020 26.75 27.57 26.74 27.46 1,857,017 +0.57(+2.12%)
Mar 25, 2020 26.49 27.31 26.18 26.89 1,610,469 +0.58(+2.20%)
Mar 24, 2020 25.94 26.49 25.71 26.31 1,700,729 +1.71(+6.95%)
Mar 23, 2020 24.81 24.94 24.30 24.60 2,298,444 -0.23(-0.93%)
Mar 20, 2020 25.50 25.71 24.80 24.83 1,987,600 -0.16(-0.64%)
Mar 19, 2020 24.38 25.56 24.17 24.99 2,570,442 +0.84(+3.48%)
Mar 18, 2020 23.83 24.61 23.64 24.15 1,824,388 -0.90(-3.59%)
Mar 17, 2020 24.31 25.15 23.91 25.05 2,127,356 +1.58(+6.73%)
Mar 16, 2020 23.25 24.34 22.55 23.47 2,405,056 -2.81(-10.69%)
Mar 13, 2020 26.26 26.51 24.77 26.28 1,605,900 +1.75(+7.13%)
Mar 12, 2020 25.32 25.46 24.28 24.53 4,319,116 -2.69(-9.88%)
Mar 11, 2020 27.84 27.89 27.03 27.22 2,550,499 -1.52(-5.29%)
Mar 10, 2020 28.53 28.77 27.53 28.74 1,782,150 +1.60(+5.90%)
Mar 09, 2020 27.38 28.08 26.50 27.14 2,202,295 -2.84(-9.47%)
Mar 06, 2020 29.78 30.12 29.64 29.98 1,264,100 -0.61(-1.99%)
Mar 05, 2020 30.86 31.05 30.50 30.59 1,542,775 -1.09(-3.44%)
Mar 04, 2020 31.37 31.73 31.10 31.68 1,691,822 +0.93(+3.02%)
Mar 03, 2020 31.37 31.62 30.50 30.75 2,515,947 -0.45(-1.44%)
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.