December 15th, 2015

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

31.85 USD -0.17 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.13 26.56 26.05 26.46 11,600 -0.44(-1.65%)
Feb 27, 2020 27.18 27.40 26.76 26.90 96,858 -0.80(-2.89%)
Feb 26, 2020 27.82 27.98 27.70 27.70 33,158 +0.06(+0.21%)
Feb 25, 2020 28.24 28.24 27.63 27.64 23,449 -0.42(-1.49%)
Feb 24, 2020 28.33 28.39 28.06 28.06 65,988 -1.18(-4.04%)
Feb 21, 2020 29.50 29.50 29.23 29.24 21,900 -0.40(-1.36%)
Feb 20, 2020 29.66 29.73 29.54 29.64 6,055 -0.13(-0.44%)
Feb 19, 2020 29.69 29.82 29.69 29.77 13,138 +0.22(+0.75%)
Feb 18, 2020 29.57 29.60 29.49 29.55 6,208 -0.09(-0.31%)
Feb 14, 2020 29.68 29.69 29.60 29.64 9,300 -0.03(-0.09%)
Feb 13, 2020 29.69 29.77 29.62 29.67 9,773 -0.24(-0.81%)
Feb 12, 2020 29.89 29.95 29.86 29.91 34,008 +0.19(+0.64%)
Feb 11, 2020 29.77 29.82 29.70 29.72 12,314 +0.14(+0.49%)
Feb 10, 2020 29.39 29.58 29.39 29.58 5,476 +0.10(+0.33%)
Feb 07, 2020 29.56 29.57 29.46 29.48 14,700 -0.25(-0.85%)
Feb 06, 2020 29.77 29.77 29.68 29.73 9,599 +0.15(+0.50%)
Feb 05, 2020 29.58 29.63 29.47 29.58 9,870 +0.27(+0.93%)
Feb 04, 2020 29.28 29.34 29.25 29.31 5,902 +0.54(+1.88%)
Feb 03, 2020 28.63 28.90 28.63 28.77 9,780 +0.22(+0.78%)
Jan 31, 2020 28.70 28.70 28.50 28.55 4,000 -0.62(-2.13%)
Jan 30, 2020 28.94 29.17 28.90 29.17 11,875 -0.12(-0.41%)
Jan 29, 2020 29.37 29.39 29.25 29.29 11,221 +0.07(+0.24%)
Jan 28, 2020 29.12 29.24 29.04 29.22 7,788 +0.22(+0.76%)
Jan 27, 2020 29.00 29.08 28.84 29.00 20,461 -0.59(-1.99%)
Jan 24, 2020 29.80 29.80 29.47 29.59 6,200 -0.07(-0.23%)
Jan 23, 2020 29.58 29.68 29.47 29.66 9,018 -0.07(-0.23%)
Jan 22, 2020 29.83 29.83 29.70 29.73 4,944 +0.03(+0.11%)
Jan 21, 2020 29.76 29.76 29.68 29.69 8,366 -0.34(-1.12%)
Jan 17, 2020 30.01 30.03 29.94 30.03 59,700 +0.15(+0.50%)
Jan 16, 2020 29.60 29.88 29.60 29.88 44,306 +0.34(+1.15%)
Jan 15, 2020 29.55 29.57 29.50 29.54 22,291 -0.05(-0.16%)
Jan 14, 2020 29.57 29.63 29.54 29.59 37,397 +0.02(+0.06%)
Jan 13, 2020 29.43 29.58 29.41 29.57 16,426 +0.27(+0.93%)
Jan 10, 2020 29.43 29.46 29.30 29.30 17,000 -0.07(-0.23%)
Jan 09, 2020 29.39 29.39 29.32 29.37 10,205 +0.13(+0.44%)
Jan 08, 2020 29.11 29.31 29.10 29.24 6,784 +0.16(+0.53%)
Jan 07, 2020 29.15 29.18 29.06 29.08 26,571 -0.01(-0.04%)
Jan 06, 2020 29.05 29.11 29.00 29.09 97,686 -0.07(-0.22%)
Jan 03, 2020 29.10 29.17 29.10 29.16 26,800 -0.18(-0.60%)
Jan 02, 2020 29.26 29.36 29.22 29.34 16,891 +0.42(+1.45%)
Dec 31, 2019 28.87 28.92 28.80 28.92 6,000 +0.05(+0.16%)
Dec 30, 2019 29.17 29.17 28.87 28.87 12,152 -0.27(-0.93%)
Dec 27, 2019 29.21 29.22 29.14 29.14 12,300 -0.02(-0.06%)
Dec 26, 2019 29.12 29.16 29.11 29.16 7,275 +0.13(+0.44%)
Dec 24, 2019 29.10 29.10 29.00 29.03 15,500 -0.01(-0.03%)
Dec 23, 2019 29.08 29.10 29.04 29.04 10,042 -0.01(-0.02%)
Dec 20, 2019 29.04 29.09 29.02 29.05 14,300 +0.07(+0.25%)
Dec 19, 2019 28.95 29.00 28.90 28.97 3,585 -0.01(-0.03%)
Dec 18, 2019 28.97 29.00 28.93 28.98 3,848 -0.35(-1.19%)
Dec 17, 2019 29.48 29.53 29.30 29.33 98,749 -0.14(-0.46%)
Dec 16, 2019 29.41 29.51 29.41 29.47 2,071 +0.25(+0.84%)
Dec 13, 2019 29.22 29.26 29.13 29.22 11,200 +0.17(+0.58%)
Dec 12, 2019 28.87 29.06 28.82 29.05 2,986 +0.23(+0.80%)
Dec 11, 2019 28.80 28.82 28.73 28.82 4,548 +0.13(+0.46%)
Dec 10, 2019 28.63 28.73 28.62 28.69 7,322 +0.00(+0.01%)
Dec 09, 2019 28.73 28.80 28.69 28.69 12,889 -0.12(-0.41%)
Dec 06, 2019 28.78 28.84 28.78 28.81 6,000 +0.24(+0.83%)
Dec 05, 2019 28.66 28.66 28.52 28.57 6,585 -0.03(-0.09%)
Dec 04, 2019 28.50 28.60 28.50 28.60 6,068 +0.19(+0.69%)
Dec 03, 2019 28.31 28.40 28.19 28.40 8,830 -0.13(-0.45%)
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.