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: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.01 27.01 26.49 26.67 21,600 -0.43(-1.58%)
Jul 30, 2020 27.00 27.11 26.72 27.10 5,730 -0.35(-1.27%)
Jul 29, 2020 27.29 27.47 27.29 27.45 8,690 +0.31(+1.12%)
Jul 28, 2020 27.33 27.33 27.14 27.14 157,605 -0.26(-0.96%)
Jul 27, 2020 27.32 27.40 27.26 27.40 4,406 +0.27(+0.99%)
Jul 24, 2020 27.07 27.19 27.04 27.14 251,400 -0.25(-0.93%)
Jul 23, 2020 27.65 27.65 27.32 27.39 7,341 -0.21(-0.77%)
Jul 22, 2020 27.54 27.62 27.50 27.60 12,680 -0.03(-0.10%)
Jul 21, 2020 27.80 27.80 27.55 27.63 45,637 +0.08(+0.30%)
Jul 20, 2020 27.43 27.57 27.43 27.55 9,396 +0.15(+0.55%)
Jul 17, 2020 27.32 27.39 27.32 27.39 600 +0.11(+0.42%)
Jul 16, 2020 27.32 27.32 27.22 27.28 8,978 -0.20(-0.74%)
Jul 15, 2020 27.52 27.56 27.43 27.48 6,468 +0.18(+0.65%)
Jul 14, 2020 27.02 27.31 26.97 27.31 5,216 +0.28(+1.04%)
Jul 13, 2020 27.39 27.43 27.03 27.03 2,071 -0.13(-0.50%)
Jul 10, 2020 27.06 27.20 26.90 27.16 33,000 +0.08(+0.30%)
Jul 09, 2020 27.42 27.42 27.05 27.08 34,877 -0.30(-1.10%)
Jul 08, 2020 27.28 27.38 27.19 27.38 10,933 +0.22(+0.82%)
Jul 07, 2020 27.29 27.37 27.16 27.16 10,886 -0.36(-1.32%)
Jul 06, 2020 27.50 27.52 27.41 27.52 7,001 +0.48(+1.78%)
Jul 02, 2020 26.96 27.10 26.96 27.04 10,900 +0.47(+1.77%)
Jul 01, 2020 26.51 26.65 26.45 26.57 10,604 -0.02(-0.08%)
Jun 30, 2020 26.41 26.61 26.31 26.59 169,911 +0.14(+0.54%)
Jun 29, 2020 26.46 26.46 26.27 26.45 2,552 +0.18(+0.67%)
Jun 26, 2020 26.51 26.51 26.16 26.27 6,500 -0.54(-2.01%)
Jun 25, 2020 26.52 26.81 26.52 26.81 6,660 +0.27(+1.02%)
Jun 24, 2020 26.81 26.81 26.43 26.54 12,398 -0.45(-1.67%)
Jun 23, 2020 27.07 27.12 26.99 26.99 5,168 +0.10(+0.39%)
Jun 22, 2020 26.73 26.89 26.73 26.88 7,028 +0.21(+0.77%)
Jun 19, 2020 26.99 26.99 26.67 26.68 3,500 -0.08(-0.30%)
Jun 18, 2020 26.63 26.79 26.63 26.76 8,757 -0.02(-0.08%)
Jun 17, 2020 26.77 26.92 26.73 26.78 13,104 +0.19(+0.73%)
Jun 16, 2020 26.93 26.93 26.59 26.59 4,320 +0.21(+0.78%)
Jun 15, 2020 25.98 26.38 25.88 26.38 10,700 +0.15(+0.57%)
Jun 12, 2020 26.37 26.41 26.06 26.23 3,600 +0.43(+1.67%)
Jun 11, 2020 26.40 26.45 25.79 25.80 27,061 -1.22(-4.52%)
Jun 10, 2020 27.12 27.21 26.97 27.02 35,641 -0.16(-0.59%)
Jun 09, 2020 26.99 27.20 26.97 27.18 74,532 -0.18(-0.66%)
Jun 08, 2020 27.31 27.36 27.14 27.36 20,600 +0.21(+0.77%)
Jun 05, 2020 27.25 27.32 27.10 27.15 27,700 +0.49(+1.84%)
Jun 04, 2020 26.78 26.78 26.65 26.66 3,443 -0.29(-1.08%)
Jun 03, 2020 26.75 26.95 26.75 26.95 8,392 +0.58(+2.20%)
Jun 02, 2020 26.21 26.40 26.21 26.37 9,943 +0.36(+1.38%)
Jun 01, 2020 25.75 26.03 25.75 26.01 14,980 +0.31(+1.20%)
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%)
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.