December 15th, 2015

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

31.84 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.00 28.18 27.87 27.87 12,495 -0.09(-0.31%)
Nov 29, 2017 28.08 28.08 27.88 27.96 18,726 -0.13(-0.46%)
Nov 28, 2017 28.01 28.12 28.00 28.09 8,491 +0.19(+0.68%)
Nov 27, 2017 28.00 28.00 27.87 27.90 21,512 -0.19(-0.69%)
Nov 24, 2017 28.12 28.12 28.08 28.10 3,720 +0.04(+0.13%)
Nov 22, 2017 28.18 28.18 28.01 28.06 6,325 -0.06(-0.22%)
Nov 21, 2017 28.13 28.14 28.11 28.12 3,429 +0.19(+0.69%)
Nov 20, 2017 27.94 27.95 27.86 27.93 30,468 +0.20(+0.72%)
Nov 17, 2017 27.78 27.81 27.73 27.73 31,780 -0.16(-0.57%)
Nov 16, 2017 27.75 27.89 27.75 27.89 10,223 +0.34(+1.23%)
Nov 15, 2017 27.56 27.64 27.49 27.55 50,101 -0.18(-0.64%)
Nov 14, 2017 27.83 27.83 27.71 27.73 48,750 -0.20(-0.72%)
Nov 13, 2017 27.82 27.94 27.82 27.93 60,907 -0.06(-0.21%)
Nov 10, 2017 28.03 28.03 27.93 27.99 80,055 -0.07(-0.25%)
Nov 09, 2017 28.09 28.09 27.96 28.06 98,138 -0.21(-0.73%)
Nov 08, 2017 28.25 28.30 28.21 28.27 12,297 +0.10(+0.34%)
Nov 07, 2017 28.27 28.28 28.17 28.17 6,107 -0.06(-0.20%)
Nov 06, 2017 28.20 28.23 28.19 28.23 6,925 +0.03(+0.09%)
Nov 03, 2017 28.13 28.21 28.13 28.20 8,554 -0.01(-0.04%)
Nov 02, 2017 28.17 28.21 28.07 28.21 3,478 +0.04(+0.14%)
Nov 01, 2017 28.18 28.18 28.17 28.17 2,454 +0.15(+0.54%)
Oct 31, 2017 27.97 28.04 27.97 28.02 10,344 +0.12(+0.43%)
Oct 30, 2017 27.94 27.96 27.88 27.90 8,889 -0.01(-0.04%)
Oct 27, 2017 27.91 27.95 27.90 27.91 11,779 +0.08(+0.29%)
Oct 26, 2017 27.80 27.87 27.77 27.83 5,923 +0.16(+0.58%)
Oct 25, 2017 27.81 27.81 27.57 27.67 16,682 -0.15(-0.54%)
Oct 24, 2017 27.80 27.83 27.78 27.82 18,368 +0.10(+0.36%)
Oct 23, 2017 27.89 27.89 27.71 27.72 6,988 -0.09(-0.32%)
Oct 20, 2017 27.81 27.83 27.77 27.81 10,103 +0.10(+0.36%)
Oct 19, 2017 27.68 27.71 27.68 27.71 3,055 -0.10(-0.36%)
Oct 18, 2017 27.85 27.85 27.79 27.81 10,357 +0.07(+0.24%)
Oct 17, 2017 27.71 27.76 27.70 27.74 4,060 -0.02(-0.06%)
Oct 16, 2017 27.76 27.77 27.72 27.76 21,877 +0.06(+0.22%)
Oct 13, 2017 27.70 27.72 27.70 27.70 6,325 +0.11(+0.41%)
Oct 12, 2017 27.60 27.63 27.59 27.59 10,706 -0.03(-0.11%)
Oct 11, 2017 27.49 27.62 27.49 27.62 8,378 +0.04(+0.13%)
Oct 10, 2017 27.50 27.58 27.49 27.58 7,087 +0.16(+0.58%)
Oct 09, 2017 27.49 27.49 27.42 27.42 4,076 -0.03(-0.12%)
Oct 06, 2017 27.43 27.45 27.40 27.45 10,871 -0.03(-0.10%)
Oct 05, 2017 27.42 27.50 27.40 27.48 3,420 +0.13(+0.47%)
Oct 04, 2017 27.37 27.37 27.33 27.35 3,697 -0.04(-0.13%)
Oct 03, 2017 27.31 27.39 27.31 27.39 12,687 +0.13(+0.47%)
Oct 02, 2017 27.16 27.26 27.16 27.26 3,524 +0.14(+0.53%)
Sep 29, 2017 26.96 27.15 26.96 27.12 36,870 +0.16(+0.60%)
Sep 28, 2017 26.92 26.98 26.90 26.95 16,065 -0.04(-0.13%)
Sep 27, 2017 26.85 27.00 26.84 26.99 57,538 +0.16(+0.58%)
Sep 26, 2017 26.86 26.86 26.80 26.83 4,075 +0.06(+0.24%)
Sep 25, 2017 26.84 26.86 26.74 26.77 5,420 -0.17(-0.65%)
Sep 22, 2017 26.92 26.94 26.87 26.94 6,376 +0.03(+0.13%)
Sep 21, 2017 26.93 26.96 26.91 26.91 4,509 -0.03(-0.11%)
Sep 20, 2017 26.93 26.96 26.90 26.94 9,546 +0.07(+0.26%)
Sep 19, 2017 26.91 26.92 26.84 26.87 9,196 +0.00(+0.01%)
Sep 18, 2017 26.84 26.88 26.81 26.87 4,278 +0.16(+0.58%)
Sep 15, 2017 26.70 26.71 26.65 26.71 51,336 -0.07(-0.27%)
Sep 14, 2017 26.76 26.80 26.75 26.78 7,491 -0.02(-0.07%)
Sep 13, 2017 26.81 26.83 26.78 26.80 23,336 -0.01(-0.04%)
Sep 12, 2017 26.85 26.85 26.79 26.81 10,304 +0.04(+0.16%)
Sep 11, 2017 26.63 26.77 26.63 26.77 52,953 +0.37(+1.40%)
Sep 08, 2017 26.46 26.46 26.40 26.40 14,404 -0.07(-0.25%)
Sep 07, 2017 26.45 26.50 26.44 26.47 4,395 -0.01(-0.06%)
Sep 06, 2017 26.37 26.49 26.37 26.48 10,672 +0.22(+0.84%)
Sep 05, 2017 26.48 26.48 26.22 26.26 13,736 -0.34(-1.28%)
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.