December 15th, 2015

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

33.62 USD +0.48 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.05 30.32 30.05 30.22 992,060 -0.08(-0.26%)
Jun 29, 2020 30.11 30.35 29.98 30.30 1,032,336 +0.29(+0.97%)
Jun 26, 2020 30.35 30.39 29.96 30.01 1,433,800 -0.78(-2.53%)
Jun 25, 2020 30.39 30.80 30.29 30.79 1,035,531 +0.47(+1.55%)
Jun 24, 2020 30.68 30.73 30.21 30.32 1,243,315 -0.63(-2.04%)
Jun 23, 2020 31.11 31.17 30.94 30.95 1,379,996 +0.03(+0.10%)
Jun 22, 2020 30.80 30.94 30.70 30.92 746,820 +0.23(+0.75%)
Jun 19, 2020 31.11 31.17 30.66 30.69 685,500 -0.11(-0.36%)
Jun 18, 2020 30.69 30.84 30.63 30.80 740,343 -0.06(-0.19%)
Jun 17, 2020 31.02 31.06 30.82 30.86 708,764 +0.13(+0.42%)
Jun 16, 2020 30.90 31.03 30.46 30.73 1,293,510 +0.46(+1.52%)
Jun 15, 2020 29.73 30.32 29.64 30.27 1,005,724 -0.02(-0.07%)
Jun 12, 2020 30.43 30.48 29.93 30.29 1,121,700 +0.69(+2.33%)
Jun 11, 2020 30.39 30.45 29.57 29.60 1,413,258 -1.56(-5.01%)
Jun 10, 2020 31.34 31.38 31.07 31.16 1,192,138 -0.21(-0.67%)
Jun 09, 2020 31.29 31.45 31.24 31.37 1,185,741 -0.47(-1.48%)
Jun 08, 2020 31.70 31.87 31.48 31.84 872,747 +0.25(+0.79%)
Jun 05, 2020 31.65 31.80 31.53 31.59 964,700 +0.57(+1.84%)
Jun 04, 2020 31.03 31.16 30.90 31.02 2,120,801 -0.20(-0.64%)
Jun 03, 2020 30.94 31.31 30.94 31.22 1,187,054 +0.58(+1.89%)
Jun 02, 2020 30.48 30.64 30.43 30.64 1,469,791 +0.32(+1.06%)
Jun 01, 2020 29.96 30.33 29.96 30.32 943,535 +0.50(+1.68%)
May 29, 2020 29.85 29.85 29.51 29.82 1,670,900 -0.11(-0.37%)
May 28, 2020 30.09 30.26 29.93 29.93 955,500 +0.12(+0.40%)
May 27, 2020 29.79 29.81 29.52 29.81 1,216,822 +0.42(+1.43%)
May 26, 2020 29.45 29.55 29.37 29.39 1,490,879 +0.63(+2.19%)
May 22, 2020 28.68 28.78 28.59 28.76 948,400 -0.02(-0.07%)
May 21, 2020 28.95 29.02 28.70 28.78 1,356,956 -0.24(-0.83%)
May 20, 2020 28.98 29.12 28.93 29.02 724,071 +0.49(+1.72%)
May 19, 2020 28.71 28.86 28.53 28.53 1,057,477 -0.40(-1.38%)
May 18, 2020 28.61 29.04 28.60 28.93 1,111,120 +0.92(+3.28%)
May 15, 2020 27.85 28.04 27.80 28.01 1,350,900 +0.06(+0.21%)
May 14, 2020 27.58 27.97 27.40 27.95 1,510,589 -0.22(-0.78%)
May 13, 2020 28.42 28.46 28.02 28.17 1,666,366 -0.17(-0.60%)
May 12, 2020 28.75 28.75 28.33 28.34 1,318,553 -0.40(-1.39%)
May 11, 2020 28.53 28.82 28.52 28.74 1,035,210 +0.13(+0.45%)
May 08, 2020 28.51 28.62 28.47 28.61 828,600 +0.43(+1.53%)
May 07, 2020 28.23 28.36 28.14 28.18 1,010,989 +0.39(+1.40%)
May 06, 2020 28.15 28.17 27.79 27.79 856,199 -0.13(-0.47%)
May 05, 2020 28.03 28.14 27.86 27.92 1,543,226 +0.10(+0.36%)
May 04, 2020 27.62 27.83 27.53 27.82 2,129,163 +0.10(+0.36%)
May 01, 2020 27.85 27.92 27.62 27.72 821,800 -0.62(-2.19%)
Apr 30, 2020 28.65 28.66 28.21 28.34 1,293,746 -0.70(-2.41%)
Apr 29, 2020 28.93 29.17 28.88 29.04 1,175,835 +0.62(+2.18%)
Apr 28, 2020 28.72 28.72 28.41 28.42 925,072 +0.18(+0.64%)
Apr 27, 2020 28.03 28.32 28.01 28.24 931,791 +0.31(+1.11%)
Apr 24, 2020 27.85 27.98 27.67 27.93 752,200 +0.24(+0.87%)
Apr 23, 2020 27.78 28.13 27.63 27.69 1,518,095 -0.07(-0.25%)
Apr 22, 2020 27.72 27.82 27.63 27.76 1,040,417 +0.48(+1.76%)
Apr 21, 2020 27.47 27.59 27.19 27.28 941,362 -0.49(-1.76%)
Apr 20, 2020 27.79 28.13 27.73 27.77 1,392,246 -0.34(-1.21%)
Apr 17, 2020 28.00 28.15 27.79 28.11 2,069,800 +0.63(+2.29%)
Apr 16, 2020 27.46 27.50 27.21 27.48 849,306 +0.17(+0.62%)
Apr 15, 2020 27.48 27.56 27.24 27.31 936,264 -0.71(-2.53%)
Apr 14, 2020 28.11 28.29 27.97 28.02 2,119,079 +0.35(+1.26%)
Apr 13, 2020 27.86 27.98 27.52 27.67 1,388,966 -0.34(-1.21%)
Apr 09, 2020 27.89 28.11 27.76 28.01 1,104,600 +0.41(+1.49%)
Apr 08, 2020 27.42 27.68 27.20 27.60 978,838 +0.26(+0.95%)
Apr 07, 2020 28.10 28.11 27.30 27.34 2,962,701 -0.04(-0.15%)
Apr 06, 2020 26.93 27.51 26.88 27.38 2,710,195 +1.41(+5.43%)
Apr 03, 2020 26.14 26.24 25.82 25.97 3,038,900 -0.43(-1.63%)
Apr 02, 2020 25.91 26.47 25.85 26.40 2,517,072 +0.67(+2.60%)
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.