December 15th, 2015

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

34.69 USD -0.08 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.96 26.08 25.91 26.05 36,696 -0.12(-0.46%)
Sep 26, 2013 26.10 26.20 26.05 26.17 57,660 +0.17(+0.65%)
Sep 25, 2013 26.09 26.09 25.87 26.00 55,770 -0.05(-0.19%)
Sep 24, 2013 26.14 26.20 25.88 26.05 91,490 +0.01(+0.04%)
Sep 23, 2013 25.95 26.08 25.85 26.04 26,693 -0.06(-0.23%)
Sep 20, 2013 26.28 26.28 26.08 26.10 83,643 -0.25(-0.95%)
Sep 19, 2013 26.03 26.44 25.75 26.35 35,706 -0.12(-0.45%)
Sep 18, 2013 25.87 26.79 25.84 26.47 80,941 +0.56(+2.16%)
Sep 17, 2013 25.84 25.93 25.76 25.91 24,023 -0.04(-0.15%)
Sep 16, 2013 25.91 26.01 25.78 25.95 29,200 +0.17(+0.66%)
Sep 13, 2013 25.78 25.79 25.65 25.78 77,499 +0.05(+0.19%)
Sep 12, 2013 25.74 26.00 25.56 25.73 166,746 -0.07(-0.29%)
Sep 11, 2013 25.64 25.83 25.61 25.80 20,571 +0.00(+0.02%)
Sep 10, 2013 25.70 25.82 25.52 25.80 54,660 +0.30(+1.18%)
Sep 09, 2013 25.41 25.50 25.25 25.50 11,646 +0.26(+1.03%)
Sep 06, 2013 25.29 25.42 24.98 25.24 11,083 -0.05(-0.20%)
Sep 05, 2013 25.14 25.29 25.11 25.29 20,793 +0.13(+0.52%)
Sep 04, 2013 24.93 25.22 24.93 25.16 49,577 +0.20(+0.81%)
Sep 03, 2013 25.11 25.44 24.72 24.96 66,313 +0.48(+1.95%)
Aug 30, 2013 24.69 24.69 24.48 24.48 18,117 -0.26(-1.05%)
Aug 29, 2013 24.72 24.89 24.62 24.74 53,019 +0.13(+0.53%)
Aug 28, 2013 24.55 24.80 24.55 24.61 25,571 -0.06(-0.24%)
Aug 27, 2013 24.88 24.88 24.55 24.67 21,333 -0.47(-1.87%)
Aug 26, 2013 25.21 25.27 25.03 25.14 37,704 -0.19(-0.75%)
Aug 23, 2013 25.07 25.42 25.07 25.33 35,737 +0.14(+0.56%)
Aug 22, 2013 25.14 25.27 24.71 25.19 78,945 +0.35(+1.41%)
Aug 21, 2013 24.93 25.03 24.63 24.84 63,074 -0.16(-0.64%)
Aug 20, 2013 25.00 25.06 24.81 25.00 43,771 -0.07(-0.28%)
Aug 19, 2013 25.24 25.31 25.05 25.07 76,658 -0.18(-0.71%)
Aug 16, 2013 25.20 25.34 25.14 25.25 39,154 +0.24(+0.96%)
Aug 15, 2013 25.33 25.72 25.01 25.01 54,009 -0.54(-2.11%)
Aug 14, 2013 25.70 25.77 25.44 25.55 82,661 -0.01(-0.04%)
Aug 13, 2013 25.40 25.64 25.30 25.56 22,896 +0.32(+1.27%)
Aug 12, 2013 25.22 25.28 25.05 25.24 19,455 +0.13(+0.52%)
Aug 09, 2013 25.13 25.31 25.04 25.11 29,523 -0.05(-0.20%)
Aug 08, 2013 25.19 25.19 24.90 25.16 13,045 +0.18(+0.72%)
Aug 07, 2013 25.12 25.18 24.87 24.98 22,446 -0.12(-0.48%)
Aug 06, 2013 25.39 25.39 25.02 25.10 131,994 -0.26(-1.03%)
Aug 05, 2013 25.44 25.46 25.19 25.36 36,482 -0.20(-0.78%)
Aug 02, 2013 25.42 25.63 25.42 25.56 40,973 +0.08(+0.31%)
Aug 01, 2013 25.35 25.49 25.32 25.48 25,674 +0.58(+2.33%)
Jul 31, 2013 25.00 25.07 24.86 24.90 29,015 -0.08(-0.32%)
Jul 30, 2013 24.91 24.98 24.80 24.98 52,068 +0.16(+0.64%)
Jul 29, 2013 24.87 24.91 24.79 24.82 20,655 -0.23(-0.92%)
Jul 26, 2013 24.90 25.06 24.86 25.05 40,022 -0.23(-0.91%)
Jul 25, 2013 25.23 25.28 24.96 25.28 39,815 -0.20(-0.78%)
Jul 24, 2013 25.39 25.48 25.21 25.48 117,126 +0.29(+1.15%)
Jul 23, 2013 25.22 25.35 25.18 25.19 18,443 +0.12(+0.48%)
Jul 22, 2013 25.11 25.25 25.07 25.07 69,426 -0.32(-1.26%)
Jul 19, 2013 25.05 25.41 25.05 25.39 193,294 +0.05(+0.20%)
Jul 18, 2013 25.20 25.37 25.16 25.34 509,798 +0.22(+0.88%)
Jul 17, 2013 25.04 25.15 24.98 25.12 42,346 +0.18(+0.72%)
Jul 16, 2013 25.10 25.10 24.83 24.94 35,024 -0.14(-0.56%)
Jul 15, 2013 25.15 25.15 24.90 25.08 43,392 -0.12(-0.48%)
Jul 12, 2013 25.13 25.22 25.06 25.20 20,638 +0.06(+0.24%)
Jul 11, 2013 24.98 25.14 24.68 25.14 33,949 +0.42(+1.70%)
Jul 10, 2013 24.83 24.88 24.47 24.72 83,137 -0.08(-0.32%)
Jul 09, 2013 24.62 24.84 24.62 24.80 40,293 +0.18(+0.73%)
Jul 08, 2013 24.26 24.66 24.26 24.62 40,755 +0.30(+1.23%)
Jul 05, 2013 24.46 24.46 24.24 24.32 15,632 +0.35(+1.46%)
Jul 03, 2013 23.95 24.04 23.78 23.97 4,541 -0.20(-0.83%)
Jul 02, 2013 24.28 24.28 24.03 24.17 12,508 +0.18(+0.73%)
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.