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 (%)
Nov 27, 2020 33.62 33.76 33.62 33.74 223,600 +0.15(+0.45%)
Nov 25, 2020 33.48 33.66 33.42 33.59 510,400 -0.08(-0.24%)
Nov 24, 2020 33.57 33.72 33.54 33.67 717,008 +0.40(+1.20%)
Nov 23, 2020 33.29 33.39 33.19 33.27 534,906 +0.05(+0.15%)
Nov 20, 2020 33.11 33.27 33.08 33.22 620,300 +0.10(+0.30%)
Nov 19, 2020 32.97 33.13 32.95 33.12 468,608 +0.21(+0.64%)
Nov 18, 2020 33.15 33.21 32.91 32.91 866,496 -0.22(-0.66%)
Nov 17, 2020 33.03 33.20 32.95 33.13 292,035 -0.07(-0.21%)
Nov 16, 2020 33.24 33.26 33.03 33.20 372,601 +0.32(+0.97%)
Nov 13, 2020 32.64 32.92 32.64 32.88 657,200 +0.38(+1.17%)
Nov 12, 2020 32.68 32.78 32.44 32.50 766,138 -0.48(-1.46%)
Nov 11, 2020 32.97 33.04 32.88 32.98 693,932 +0.29(+0.89%)
Nov 10, 2020 32.66 32.83 32.59 32.69 650,562 +0.32(+0.99%)
Nov 09, 2020 32.74 32.80 32.37 32.37 1,585,306 +1.15(+3.68%)
Nov 06, 2020 31.30 31.34 31.19 31.22 475,400 -0.03(-0.10%)
Nov 05, 2020 31.25 31.33 31.14 31.25 795,228 +0.46(+1.49%)
Nov 04, 2020 30.64 31.03 30.54 30.79 1,149,342 +0.29(+0.95%)
Nov 03, 2020 30.30 30.60 30.28 30.50 876,102 +0.60(+2.01%)
Nov 02, 2020 29.83 29.90 29.71 29.90 1,019,301 +0.45(+1.53%)
Oct 30, 2020 29.40 29.47 29.23 29.45 910,000 -0.13(-0.44%)
Oct 29, 2020 29.40 29.68 29.28 29.58 959,388 +0.28(+0.96%)
Oct 28, 2020 29.53 29.61 29.28 29.30 1,534,358 -0.77(-2.56%)
Oct 27, 2020 30.27 30.28 30.05 30.07 867,024 -0.32(-1.05%)
Oct 26, 2020 30.55 30.56 30.21 30.39 691,902 -0.45(-1.46%)
Oct 23, 2020 30.85 30.86 30.72 30.84 380,200 +0.14(+0.46%)
Oct 22, 2020 30.62 30.75 30.51 30.70 528,761 +0.12(+0.39%)
Oct 21, 2020 30.75 30.83 30.58 30.58 411,152 -0.36(-1.16%)
Oct 20, 2020 31.00 31.09 30.92 30.94 1,533,271 +0.11(+0.36%)
Oct 19, 2020 31.09 31.11 30.80 30.83 700,612 -0.19(-0.61%)
Oct 16, 2020 30.97 31.11 30.94 31.02 781,900 +0.13(+0.42%)
Oct 15, 2020 30.68 30.93 30.66 30.89 787,321 -0.26(-0.83%)
Oct 14, 2020 31.30 31.34 31.13 31.15 983,247 -0.12(-0.38%)
Oct 13, 2020 31.30 31.33 31.22 31.27 1,068,527 -0.19(-0.60%)
Oct 12, 2020 31.36 31.50 31.34 31.46 780,368 +0.18(+0.58%)
Oct 09, 2020 31.33 31.36 31.24 31.28 1,044,700 +0.01(+0.03%)
Oct 08, 2020 31.21 31.30 31.19 31.27 399,385 +0.18(+0.58%)
Oct 07, 2020 31.00 31.11 30.99 31.09 344,057 +0.31(+1.01%)
Oct 06, 2020 31.06 31.11 30.76 30.78 471,742 -0.26(-0.84%)
Oct 05, 2020 30.84 31.04 30.84 31.04 516,375 +0.37(+1.21%)
Oct 02, 2020 30.36 30.72 30.33 30.67 328,900 -0.05(-0.16%)
Oct 01, 2020 30.69 30.74 30.59 30.72 535,054 +0.12(+0.39%)
Sep 30, 2020 30.65 30.77 30.49 30.60 795,000 -0.14(-0.46%)
Sep 29, 2020 30.80 30.86 30.70 30.74 412,574 -0.12(-0.39%)
Sep 28, 2020 30.80 30.89 30.77 30.86 638,120 +0.34(+1.11%)
Sep 25, 2020 30.18 30.54 30.15 30.52 451,000 +0.15(+0.49%)
Sep 24, 2020 30.33 30.53 30.24 30.37 537,716 -0.01(-0.03%)
Sep 23, 2020 30.77 30.77 30.36 30.38 385,984 -0.12(-0.39%)
Sep 22, 2020 30.38 30.52 30.26 30.50 1,010,060 +0.10(+0.33%)
Sep 21, 2020 30.29 30.42 30.08 30.40 1,146,617 -0.59(-1.90%)
Sep 18, 2020 31.12 31.13 30.87 30.99 403,000 -0.20(-0.64%)
Sep 17, 2020 31.03 31.24 31.03 31.19 327,498 -0.05(-0.16%)
Sep 16, 2020 31.26 31.38 31.22 31.24 888,588 +0.01(+0.03%)
Sep 15, 2020 31.32 31.33 31.18 31.23 543,242 +0.17(+0.55%)
Sep 14, 2020 31.12 31.16 31.05 31.06 443,785 +0.06(+0.19%)
Sep 11, 2020 31.00 31.13 30.89 31.00 629,000 +0.26(+0.85%)
Sep 10, 2020 31.02 31.08 30.72 30.74 905,076 -0.26(-0.84%)
Sep 09, 2020 30.91 31.10 30.89 31.00 756,767 +0.46(+1.51%)
Sep 08, 2020 30.48 30.73 30.39 30.54 644,726 -0.18(-0.59%)
Sep 04, 2020 30.84 30.90 30.25 30.72 924,300 +0.09(+0.29%)
Sep 03, 2020 31.21 31.25 30.51 30.63 671,875 -0.66(-2.11%)
Sep 02, 2020 31.11 31.31 31.04 31.29 872,971 +0.53(+1.72%)
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.