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 (%)
Oct 31, 2014 27.85 28.01 27.81 28.01 593,372 +0.76(+2.78%)
Oct 30, 2014 26.99 27.31 26.90 27.25 1,326,063 +0.25(+0.93%)
Oct 29, 2014 27.07 27.09 26.88 27.00 308,630 +0.00(+0.00%)
Oct 28, 2014 26.84 27.00 26.83 27.00 293,417 +0.32(+1.20%)
Oct 27, 2014 26.64 26.82 26.82 26.68 174,161 -0.14(-0.52%)
Oct 24, 2014 26.78 26.84 26.63 26.82 747,892 +0.06(+0.22%)
Oct 23, 2014 26.68 26.89 26.65 26.76 254,833 +0.34(+1.29%)
Oct 22, 2014 26.57 26.66 26.40 26.42 487,569 -0.09(-0.34%)
Oct 21, 2014 26.23 26.53 26.23 26.51 402,510 +0.40(+1.53%)
Oct 20, 2014 25.97 26.13 25.97 26.11 1,045,239 +0.10(+0.38%)
Oct 17, 2014 25.80 26.08 25.79 26.01 447,461 +0.51(+2.00%)
Oct 16, 2014 25.20 25.67 25.11 25.50 356,062 -0.19(-0.74%)
Oct 15, 2014 25.69 25.83 25.30 25.69 731,396 -0.46(-1.76%)
Oct 14, 2014 26.24 26.34 26.09 26.15 145,574 +0.16(+0.62%)
Oct 13, 2014 26.27 26.35 25.96 25.99 163,490 -0.16(-0.61%)
Oct 10, 2014 26.34 26.44 26.14 26.15 193,276 -0.29(-1.10%)
Oct 09, 2014 26.84 26.84 26.39 26.44 238,084 -0.65(-2.40%)
Oct 08, 2014 26.84 27.11 26.66 27.09 231,274 +0.33(+1.23%)
Oct 07, 2014 27.06 27.07 26.76 26.76 343,516 -0.50(-1.83%)
Oct 06, 2014 27.45 27.48 27.20 27.26 1,545,753 -0.09(-0.33%)
Oct 03, 2014 27.25 27.38 27.21 27.35 202,909 +0.32(+1.18%)
Oct 02, 2014 27.22 27.27 26.80 27.03 4,400,265 -0.41(-1.49%)
Oct 01, 2014 27.65 27.65 27.37 27.44 114,688 -0.29(-1.05%)
Sep 30, 2014 27.78 27.82 27.61 27.73 310,509 -0.01(-0.04%)
Sep 29, 2014 27.62 27.77 27.58 27.74 145,891 -0.21(-0.75%)
Sep 26, 2014 27.89 28.02 27.80 27.95 251,916 +0.24(+0.85%)
Sep 25, 2014 28.05 28.05 27.67 27.71 316,623 -0.34(-1.22%)
Sep 24, 2014 27.83 28.07 27.83 28.06 1,552,626 +0.25(+0.89%)
Sep 23, 2014 27.86 27.94 27.78 27.81 86,476 -0.24(-0.86%)
Sep 22, 2014 28.13 28.14 28.00 28.05 229,539 -0.16(-0.57%)
Sep 19, 2014 28.32 28.32 28.18 28.21 95,197 +0.03(+0.11%)
Sep 18, 2014 28.23 28.23 28.15 28.18 110,938 +0.14(+0.50%)
Sep 17, 2014 28.00 28.10 27.94 28.04 133,752 -0.03(-0.11%)
Sep 16, 2014 27.91 28.08 27.85 28.07 139,806 +0.06(+0.21%)
Sep 15, 2014 28.06 28.06 27.96 28.01 48,299 -0.02(-0.07%)
Sep 12, 2014 28.08 28.10 27.96 28.03 95,549 -0.05(-0.18%)
Sep 11, 2014 28.06 28.11 27.95 28.08 184,176 -0.13(-0.46%)
Sep 10, 2014 28.15 28.21 28.12 28.21 73,034 +0.21(+0.75%)
Sep 09, 2014 28.06 28.11 27.96 28.00 55,749 -0.11(-0.39%)
Sep 08, 2014 28.07 28.14 28.03 28.11 51,424 -0.09(-0.32%)
Sep 05, 2014 28.10 28.20 28.03 28.20 60,076 +0.02(+0.07%)
Sep 04, 2014 28.15 28.28 28.12 28.18 41,955 +0.09(+0.32%)
Sep 03, 2014 28.16 28.17 28.03 28.09 48,890 +0.15(+0.54%)
Sep 02, 2014 27.95 27.95 27.84 27.94 39,793 +0.17(+0.61%)
Aug 29, 2014 27.80 27.77 27.77 27.77 41,800 +0.05(+0.18%)
Aug 28, 2014 27.76 27.76 27.64 27.72 52,454 -0.11(-0.40%)
Aug 27, 2014 27.86 27.90 27.80 27.83 66,573 -0.03(-0.11%)
Aug 26, 2014 27.88 27.92 27.85 27.86 152,648 +0.06(+0.22%)
Aug 25, 2014 27.73 27.87 27.73 27.80 115,072 +0.20(+0.72%)
Aug 22, 2014 27.64 27.65 27.58 27.60 52,863 -0.09(-0.33%)
Aug 21, 2014 27.69 27.72 27.61 27.69 61,228 +0.12(+0.44%)
Aug 20, 2014 27.48 27.59 27.40 27.57 69,878 +0.01(+0.04%)
Aug 19, 2014 27.50 27.56 27.45 27.56 63,121 +0.14(+0.51%)
Aug 18, 2014 27.39 27.42 27.33 27.42 45,015 +0.22(+0.81%)
Aug 15, 2014 27.33 27.42 27.04 27.20 32,788 -0.06(-0.22%)
Aug 14, 2014 27.22 27.26 27.15 27.26 137,264 +0.15(+0.55%)
Aug 13, 2014 27.02 27.18 27.02 27.11 62,590 +0.14(+0.52%)
Aug 12, 2014 26.91 27.00 26.87 26.97 70,749 +0.03(+0.11%)
Aug 11, 2014 26.90 27.01 26.90 26.94 45,257 +0.08(+0.30%)
Aug 08, 2014 26.64 26.78 26.54 26.86 100,119 +0.14(+0.52%)
Aug 07, 2014 26.94 27.00 26.62 26.72 92,830 -0.18(-0.67%)
Aug 06, 2014 26.78 26.97 26.78 26.90 100,750 -0.12(-0.44%)
Aug 05, 2014 27.20 27.23 26.92 27.02 40,680 -0.28(-1.03%)
Aug 04, 2014 27.28 27.33 27.11 27.30 43,787 +0.14(+0.52%)
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.