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 (%)
Jan 31, 2020 33.48 33.48 32.99 33.13 1,422,900 -0.71(-2.10%)
Jan 30, 2020 33.62 33.84 33.49 33.84 710,679 -0.09(-0.27%)
Jan 29, 2020 34.03 34.05 33.88 33.93 551,790 +0.05(+0.15%)
Jan 28, 2020 33.76 33.93 33.72 33.88 914,231 +0.31(+0.92%)
Jan 27, 2020 33.62 33.72 33.53 33.57 1,174,372 -0.67(-1.96%)
Jan 24, 2020 34.49 34.49 34.15 34.24 909,700 -0.06(-0.17%)
Jan 23, 2020 34.24 34.34 34.10 34.30 621,781 -0.09(-0.26%)
Jan 22, 2020 34.47 34.49 34.34 34.39 721,786 +0.05(+0.15%)
Jan 21, 2020 34.45 34.47 34.34 34.34 636,258 -0.29(-0.84%)
Jan 17, 2020 34.58 34.63 34.53 34.63 294,900 +0.21(+0.61%)
Jan 16, 2020 34.31 34.44 34.29 34.42 439,818 +0.19(+0.56%)
Jan 15, 2020 34.25 34.31 34.22 34.23 651,461 -0.10(-0.29%)
Jan 14, 2020 34.23 34.35 34.23 34.33 1,112,829 +0.06(+0.18%)
Jan 13, 2020 34.14 34.30 34.09 34.27 735,983 +0.20(+0.59%)
Jan 10, 2020 34.24 34.26 34.04 34.07 495,800 -0.18(-0.53%)
Jan 09, 2020 34.21 34.26 34.14 34.25 534,637 +0.18(+0.53%)
Jan 08, 2020 33.89 34.19 33.89 34.07 582,776 +0.15(+0.44%)
Jan 07, 2020 33.96 34.00 33.88 33.92 783,330 +0.05(+0.15%)
Jan 06, 2020 33.70 33.89 33.70 33.87 1,355,556 +0.06(+0.18%)
Jan 03, 2020 33.84 33.99 33.81 33.81 1,731,500 -0.38(-1.11%)
Jan 02, 2020 34.14 34.20 34.06 34.19 1,055,157 +0.41(+1.21%)
Dec 31, 2019 33.64 33.80 33.56 33.78 508,700 +0.05(+0.15%)
Dec 30, 2019 34.03 34.03 33.71 33.73 1,504,684 -0.33(-0.97%)
Dec 27, 2019 34.21 34.21 34.04 34.06 597,100 -0.11(-0.32%)
Dec 26, 2019 34.09 34.17 34.08 34.17 252,040 +0.13(+0.38%)
Dec 24, 2019 34.11 34.11 34.01 34.04 214,100 -0.04(-0.12%)
Dec 23, 2019 34.06 34.09 34.03 34.08 582,839 +0.05(+0.15%)
Dec 20, 2019 34.02 34.08 33.99 34.03 425,000 +0.15(+0.44%)
Dec 19, 2019 33.84 33.90 33.82 33.88 508,729 -0.03(-0.09%)
Dec 18, 2019 33.92 33.93 33.86 33.91 537,127 -0.36(-1.05%)
Dec 17, 2019 34.27 34.32 34.24 34.27 638,875 -0.08(-0.23%)
Dec 16, 2019 34.31 34.39 34.28 34.35 567,930 +0.37(+1.09%)
Dec 13, 2019 33.92 34.12 33.87 33.98 840,800 +0.17(+0.50%)
Dec 12, 2019 33.50 33.85 33.47 33.81 1,089,866 +0.29(+0.87%)
Dec 11, 2019 33.44 33.57 33.44 33.52 625,703 +0.08(+0.24%)
Dec 10, 2019 33.45 33.53 33.36 33.44 765,019 -0.06(-0.18%)
Dec 09, 2019 33.59 33.63 33.48 33.50 681,816 -0.14(-0.42%)
Dec 06, 2019 33.62 33.67 33.60 33.64 523,100 +0.33(+0.99%)
Dec 05, 2019 33.42 33.42 33.26 33.31 696,953 -0.11(-0.33%)
Dec 04, 2019 33.29 33.42 33.26 33.42 893,775 +0.29(+0.88%)
Dec 03, 2019 32.99 33.16 32.87 33.13 1,235,543 -0.21(-0.63%)
Dec 02, 2019 33.62 33.62 33.20 33.34 1,799,137 -0.32(-0.95%)
Nov 29, 2019 33.74 33.74 33.64 33.66 616,000 -0.26(-0.77%)
Nov 27, 2019 33.87 33.93 33.86 33.92 377,000 +0.12(+0.36%)
Nov 26, 2019 33.77 33.81 33.75 33.80 878,278 +0.03(+0.09%)
Nov 25, 2019 33.71 33.78 33.70 33.77 468,700 +0.26(+0.78%)
Nov 22, 2019 33.49 33.51 33.43 33.51 996,900 +0.15(+0.45%)
Nov 21, 2019 33.32 33.39 33.23 33.36 638,682 +0.03(+0.09%)
Nov 20, 2019 33.41 33.46 33.24 33.33 873,166 -0.20(-0.60%)
Nov 19, 2019 33.68 33.68 33.47 33.53 525,224 -0.03(-0.09%)
Nov 18, 2019 33.49 33.59 33.45 33.56 595,039 -0.01(-0.03%)
Nov 15, 2019 33.50 33.58 33.47 33.57 395,600 +0.17(+0.51%)
Nov 14, 2019 33.39 33.45 33.29 33.40 459,956 -0.14(-0.42%)
Nov 13, 2019 33.42 33.57 33.42 33.54 640,084 -0.11(-0.33%)
Nov 12, 2019 33.67 33.75 33.61 33.65 501,694 +0.02(+0.06%)
Nov 11, 2019 33.51 33.63 33.49 33.63 421,412 -0.09(-0.27%)
Nov 08, 2019 33.62 33.74 33.54 33.72 921,400 +0.01(+0.03%)
Nov 07, 2019 33.74 33.79 33.67 33.71 815,732 +0.20(+0.60%)
Nov 06, 2019 33.52 33.60 33.47 33.51 1,339,969 -0.04(-0.12%)
Nov 05, 2019 33.52 33.56 33.46 33.55 2,350,208 +0.07(+0.21%)
Nov 04, 2019 33.45 33.48 33.40 33.48 529,885 +0.30(+0.90%)
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.