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: 4:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.61 25.70 25.51 25.70 5,300 +0.09(+0.36%)
May 28, 2020 25.88 25.91 25.61 25.61 25,220 +0.00(+0.00%)
May 27, 2020 25.60 25.65 25.48 25.61 11,034 +0.21(+0.83%)
May 26, 2020 25.56 25.56 25.37 25.40 15,070 +0.48(+1.92%)
May 22, 2020 24.89 24.92 24.83 24.92 4,200 -0.17(-0.67%)
May 21, 2020 25.13 25.21 24.98 25.09 114,018 -0.18(-0.73%)
May 20, 2020 25.33 25.38 25.20 25.27 11,054 +0.32(+1.30%)
May 19, 2020 25.08 25.16 24.95 24.95 8,555 -0.28(-1.10%)
May 18, 2020 24.96 25.25 24.96 25.23 10,295 +0.88(+3.61%)
May 15, 2020 24.40 24.40 24.26 24.35 10,000 -0.08(-0.33%)
May 14, 2020 24.10 24.43 23.98 24.43 16,770 -0.15(-0.61%)
May 13, 2020 24.87 24.87 24.48 24.58 2,526 -0.13(-0.54%)
May 12, 2020 24.93 25.05 24.71 24.71 4,392 -0.28(-1.10%)
May 11, 2020 24.88 25.08 24.87 24.99 7,634 +0.12(+0.49%)
May 08, 2020 24.75 24.87 24.75 24.87 14,400 +0.46(+1.87%)
May 07, 2020 24.53 24.63 24.41 24.41 20,460 +0.10(+0.41%)
May 06, 2020 24.59 24.59 24.31 24.31 7,678 -0.05(-0.21%)
May 05, 2020 24.47 24.51 24.30 24.36 10,725 +0.16(+0.66%)
May 04, 2020 24.13 24.20 24.02 24.20 4,040 +0.12(+0.50%)
May 01, 2020 24.21 24.21 24.04 24.08 13,100 -0.64(-2.59%)
Apr 30, 2020 24.91 24.93 24.61 24.72 8,721 -0.55(-2.18%)
Apr 29, 2020 25.05 25.32 25.05 25.27 12,240 +0.54(+2.18%)
Apr 28, 2020 24.84 24.84 24.73 24.73 4,568 +0.16(+0.63%)
Apr 27, 2020 24.44 24.63 24.41 24.57 9,342 +0.27(+1.10%)
Apr 24, 2020 24.20 24.36 24.18 24.31 11,900 +0.17(+0.71%)
Apr 23, 2020 24.32 24.49 24.14 24.14 18,596 -0.08(-0.34%)
Apr 22, 2020 24.05 24.28 24.05 24.22 187,571 +0.55(+2.30%)
Apr 21, 2020 23.80 23.83 23.62 23.67 4,816 -0.46(-1.90%)
Apr 20, 2020 24.34 24.36 24.13 24.13 2,315 -0.34(-1.39%)
Apr 17, 2020 24.41 24.47 24.22 24.47 12,000 +0.61(+2.58%)
Apr 16, 2020 23.83 23.90 23.76 23.86 11,742 +0.08(+0.32%)
Apr 15, 2020 23.80 23.86 23.70 23.78 25,117 -0.55(-2.26%)
Apr 14, 2020 24.40 24.46 24.27 24.33 12,275 +0.44(+1.84%)
Apr 13, 2020 24.07 24.07 23.84 23.89 14,081 -0.33(-1.36%)
Apr 09, 2020 24.30 24.32 24.10 24.22 10,200 +0.36(+1.51%)
Apr 08, 2020 23.67 23.99 23.67 23.86 20,881 +0.14(+0.59%)
Apr 07, 2020 24.36 24.36 23.69 23.72 53,964 +0.10(+0.43%)
Apr 06, 2020 23.40 23.62 23.32 23.62 12,434 +1.00(+4.41%)
Apr 03, 2020 22.73 22.74 22.51 22.62 5,400 -0.29(-1.27%)
Apr 02, 2020 22.57 22.98 22.57 22.91 11,750 +0.41(+1.83%)
Apr 01, 2020 22.48 22.69 22.38 22.50 25,143 -0.64(-2.77%)
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%)
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.