December 15th, 2015

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

33.59 USD -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 26.60 26.70 26.42 26.63 35,217 +0.01(+0.04%)
Oct 30, 2013 26.69 26.92 26.56 26.62 79,028 +0.00(+0.00%)
Oct 29, 2013 26.60 26.64 26.54 26.62 40,158 +0.13(+0.49%)
Oct 28, 2013 26.39 26.56 26.38 26.49 95,644 +0.01(+0.04%)
Oct 25, 2013 26.46 26.52 26.38 26.48 30,975 -0.06(-0.23%)
Oct 24, 2013 26.50 26.55 26.48 26.54 61,432 +0.15(+0.57%)
Oct 23, 2013 26.43 26.43 26.28 26.39 65,436 -0.22(-0.83%)
Oct 22, 2013 26.44 26.66 26.41 26.61 37,922 +0.31(+1.18%)
Oct 21, 2013 26.35 26.52 26.20 26.30 90,211 -0.07(-0.27%)
Oct 18, 2013 26.36 26.46 26.17 26.37 140,096 +0.09(+0.33%)
Oct 17, 2013 26.12 26.55 26.12 26.28 155,304 +0.02(+0.08%)
Oct 16, 2013 26.08 26.28 26.04 26.26 105,344 +0.25(+0.96%)
Oct 15, 2013 26.09 26.09 25.95 26.01 26,377 -0.07(-0.27%)
Oct 14, 2013 25.76 26.24 25.76 26.08 33,440 +0.00(+0.00%)
Oct 11, 2013 25.95 26.08 25.84 26.08 32,809 +0.15(+0.58%)
Oct 10, 2013 25.70 25.94 25.69 25.93 35,021 +0.54(+2.12%)
Oct 09, 2013 25.22 25.46 25.20 25.39 149,551 +0.16(+0.64%)
Oct 08, 2013 25.25 25.41 25.23 25.23 29,763 -0.17(-0.67%)
Oct 07, 2013 25.36 25.50 25.36 25.40 17,445 -0.29(-1.13%)
Oct 04, 2013 25.63 25.70 25.58 25.69 46,633 +0.06(+0.23%)
Oct 03, 2013 25.68 25.69 25.46 25.63 23,494 -0.07(-0.27%)
Oct 02, 2013 25.93 25.93 25.52 25.70 48,207 -0.17(-0.66%)
Oct 01, 2013 25.92 26.09 25.82 25.87 18,188 -0.18(-0.69%)
Sep 27, 2013 25.96 26.08 25.91 26.05 36,696 -0.12(-0.46%)
Sep 26, 2013 26.10 26.20 26.05 26.17 57,660 +0.17(+0.65%)
Sep 25, 2013 26.09 26.09 25.87 26.00 55,770 -0.05(-0.19%)
Sep 24, 2013 26.14 26.20 25.88 26.05 91,490 +0.01(+0.04%)
Sep 23, 2013 25.95 26.08 25.85 26.04 26,693 -0.06(-0.23%)
Sep 20, 2013 26.28 26.28 26.08 26.10 83,643 -0.25(-0.95%)
Sep 19, 2013 26.03 26.44 25.75 26.35 35,706 -0.12(-0.45%)
Sep 18, 2013 25.87 26.79 25.84 26.47 80,941 +0.56(+2.16%)
Sep 17, 2013 25.84 25.93 25.76 25.91 24,023 -0.04(-0.15%)
Sep 16, 2013 25.91 26.01 25.78 25.95 29,200 +0.17(+0.66%)
Sep 13, 2013 25.78 25.79 25.65 25.78 77,499 +0.05(+0.19%)
Sep 12, 2013 25.74 26.00 25.56 25.73 166,746 -0.07(-0.29%)
Sep 11, 2013 25.64 25.83 25.61 25.80 20,571 +0.00(+0.02%)
Sep 10, 2013 25.70 25.82 25.52 25.80 54,660 +0.30(+1.18%)
Sep 09, 2013 25.41 25.50 25.25 25.50 11,646 +0.26(+1.03%)
Sep 06, 2013 25.29 25.42 24.98 25.24 11,083 -0.05(-0.20%)
Sep 05, 2013 25.14 25.29 25.11 25.29 20,793 +0.13(+0.52%)
Sep 04, 2013 24.93 25.22 24.93 25.16 49,577 +0.20(+0.81%)
Sep 03, 2013 25.11 25.44 24.72 24.96 66,313 +0.48(+1.95%)
Aug 30, 2013 24.69 24.69 24.48 24.48 18,117 -0.26(-1.05%)
Aug 29, 2013 24.72 24.89 24.62 24.74 53,019 +0.13(+0.53%)
Aug 28, 2013 24.55 24.80 24.55 24.61 25,571 -0.06(-0.24%)
Aug 27, 2013 24.88 24.88 24.55 24.67 21,333 -0.47(-1.87%)
Aug 26, 2013 25.21 25.27 25.03 25.14 37,704 -0.19(-0.75%)
Aug 23, 2013 25.07 25.42 25.07 25.33 35,737 +0.14(+0.56%)
Aug 22, 2013 25.14 25.27 24.71 25.19 78,945 +0.35(+1.41%)
Aug 21, 2013 24.93 25.03 24.63 24.84 63,074 -0.16(-0.64%)
Aug 20, 2013 25.00 25.06 24.81 25.00 43,771 -0.07(-0.28%)
Aug 19, 2013 25.24 25.31 25.05 25.07 76,658 -0.18(-0.71%)
Aug 16, 2013 25.20 25.34 25.14 25.25 39,154 +0.24(+0.96%)
Aug 15, 2013 25.33 25.72 25.01 25.01 54,009 -0.54(-2.11%)
Aug 14, 2013 25.70 25.77 25.44 25.55 82,661 -0.01(-0.04%)
Aug 13, 2013 25.40 25.64 25.30 25.56 22,896 +0.32(+1.27%)
Aug 12, 2013 25.22 25.28 25.05 25.24 19,455 +0.13(+0.52%)
Aug 09, 2013 25.13 25.31 25.04 25.11 29,523 -0.05(-0.20%)
Aug 08, 2013 25.19 25.19 24.90 25.16 13,045 +0.18(+0.72%)
Aug 07, 2013 25.12 25.18 24.87 24.98 22,446 -0.12(-0.48%)
Aug 06, 2013 25.39 25.39 25.02 25.10 131,994 -0.26(-1.03%)
Aug 05, 2013 25.44 25.46 25.19 25.36 36,482 -0.20(-0.78%)
Aug 02, 2013 25.42 25.63 25.42 25.56 40,973 +0.08(+0.31%)
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.