December 15th, 2015

Db-Xt MSCI All World Ex-US Hgd Eq (NY: DBAW )

31.94 USD +0.09 (+0.28%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.53 23.54 23.46 23.49 10,468 +0.12(+0.51%)
Nov 29, 2016 23.34 23.42 23.32 23.37 10,198 +0.08(+0.34%)
Nov 28, 2016 23.41 23.41 23.29 23.29 32,406 -0.14(-0.60%)
Nov 25, 2016 23.41 23.43 23.40 23.43 26,579 +0.10(+0.42%)
Nov 23, 2016 23.33 23.33 23.33 0 -0.02(-0.08%)
Nov 22, 2016 23.37 23.38 23.28 23.35 5,029 +0.12(+0.53%)
Nov 21, 2016 23.08 23.26 23.08 23.23 225,854 +0.20(+0.85%)
Nov 18, 2016 22.98 23.07 22.98 23.03 7,225 -0.08(-0.34%)
Nov 17, 2016 23.03 23.12 23.03 23.11 2,314 +0.18(+0.80%)
Nov 16, 2016 22.95 22.97 22.91 22.93 845 -0.12(-0.50%)
Nov 15, 2016 22.87 23.06 22.87 23.04 8,233 +0.21(+0.93%)
Nov 14, 2016 22.83 22.86 22.81 22.83 73,752 +0.05(+0.22%)
Nov 11, 2016 22.83 22.83 22.68 22.78 4,165 -0.13(-0.57%)
Nov 10, 2016 23.15 23.15 22.83 22.91 11,038 -0.14(-0.61%)
Nov 09, 2016 22.76 23.10 22.76 23.05 6,620 -0.01(-0.04%)
Nov 08, 2016 23.12 23.13 23.06 23.06 9,252 +0.10(+0.44%)
Nov 07, 2016 22.90 22.98 22.89 22.96 1,255 +0.53(+2.36%)
Nov 04, 2016 22.56 22.56 22.43 22.43 5,033 -0.28(-1.23%)
Nov 03, 2016 22.82 22.83 22.71 22.71 4,807 -0.11(-0.48%)
Nov 02, 2016 22.92 22.93 22.70 22.82 4,669 -0.26(-1.13%)
Nov 01, 2016 23.22 23.22 23.00 23.08 9,650 -0.18(-0.77%)
Oct 31, 2016 23.27 23.31 23.23 23.26 27,054 +0.06(+0.26%)
Oct 28, 2016 23.30 23.35 23.18 23.20 7,156 -0.12(-0.54%)
Oct 27, 2016 23.35 23.39 23.32 23.33 3,958 +0.03(+0.11%)
Oct 26, 2016 23.26 23.34 23.26 23.30 4,620 -0.10(-0.43%)
Oct 25, 2016 23.46 23.50 23.40 23.40 5,731 -0.02(-0.09%)
Oct 24, 2016 23.49 23.50 23.41 23.42 6,431 +0.02(+0.09%)
Oct 21, 2016 23.33 23.41 23.32 23.40 3,441 -0.03(-0.11%)
Oct 20, 2016 23.37 23.43 23.37 23.43 1,804 +0.06(+0.25%)
Oct 19, 2016 23.30 23.38 23.29 23.37 8,319 +0.12(+0.50%)
Oct 18, 2016 23.27 23.33 23.23 23.25 12,813 +0.22(+0.96%)
Oct 17, 2016 23.10 23.13 23.03 23.03 2,568 -0.17(-0.73%)
Oct 14, 2016 23.23 23.25 23.14 23.20 11,560 +0.16(+0.69%)
Oct 13, 2016 22.85 23.06 22.85 23.04 6,441 -0.14(-0.61%)
Oct 12, 2016 23.15 23.18 23.13 23.18 4,898 +0.02(+0.10%)
Oct 11, 2016 23.29 23.29 23.13 23.16 7,671 -0.22(-0.94%)
Oct 10, 2016 23.38 23.43 23.38 23.38 7,677 +0.16(+0.69%)
Oct 07, 2016 23.26 23.26 23.21 23.22 1,997 -0.16(-0.68%)
Oct 06, 2016 23.32 23.38 23.31 23.38 3,242 -0.00(-0.00%)
Oct 05, 2016 23.32 23.41 23.32 23.38 173,898 +0.20(+0.86%)
Oct 04, 2016 23.36 23.36 23.15 23.18 6,820 +0.03(+0.13%)
Oct 03, 2016 22.91 23.17 22.91 23.15 3,934 +0.04(+0.17%)
Sep 30, 2016 22.99 23.11 22.99 23.11 576 +0.06(+0.25%)
Sep 29, 2016 23.23 23.23 22.95 23.05 3,858 -0.17(-0.72%)
Sep 28, 2016 23.12 23.22 23.06 23.22 2,311 +0.19(+0.83%)
Sep 27, 2016 22.85 23.03 22.85 23.03 13,476 +0.14(+0.61%)
Sep 26, 2016 22.92 22.93 22.89 22.89 2,822 -0.26(-1.12%)
Sep 23, 2016 23.23 23.24 23.15 23.15 9,543 -0.24(-1.03%)
Sep 22, 2016 23.41 23.41 23.34 23.39 7,051 +0.25(+1.08%)
Sep 21, 2016 23.04 23.18 22.97 23.14 1,586 +0.26(+1.14%)
Sep 20, 2016 22.92 22.92 22.82 22.88 16,871 +0.09(+0.39%)
Sep 19, 2016 22.84 22.85 22.75 22.79 9,232 +0.13(+0.58%)
Sep 16, 2016 22.70 22.70 22.61 22.66 4,599 -0.12(-0.53%)
Sep 15, 2016 22.64 22.78 22.64 22.78 7,285 +0.22(+0.98%)
Sep 14, 2016 22.64 22.69 22.56 22.56 6,117 -0.06(-0.27%)
Sep 13, 2016 22.71 22.72 22.55 22.62 7,725 -0.36(-1.57%)
Sep 12, 2016 22.74 22.98 22.74 22.98 49,473 +0.02(+0.09%)
Sep 09, 2016 23.18 23.18 22.95 22.96 27,204 -0.33(-1.40%)
Sep 08, 2016 23.27 23.31 23.27 23.28 2,205 -0.05(-0.19%)
Sep 07, 2016 23.31 23.34 23.30 23.33 6,904 +0.01(+0.04%)
Sep 06, 2016 23.30 23.34 23.27 23.32 20,141 +0.02(+0.09%)
Sep 02, 2016 23.22 23.30 23.30 23.30 12,500 +0.30(+1.30%)
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.