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 (%)
Oct 31, 2017 31.99 32.05 31.95 32.02 1,135,968 +0.15(+0.47%)
Oct 30, 2017 31.88 31.94 31.84 31.87 584,908 -0.05(-0.16%)
Oct 27, 2017 31.89 31.93 31.84 31.92 815,194 +0.10(+0.31%)
Oct 26, 2017 31.71 31.86 31.71 31.82 1,001,469 +0.26(+0.82%)
Oct 25, 2017 31.69 31.71 31.43 31.56 863,297 -0.19(-0.60%)
Oct 24, 2017 31.74 31.79 31.70 31.75 577,108 +0.11(+0.35%)
Oct 23, 2017 31.78 31.78 31.61 31.64 646,130 -0.02(-0.06%)
Oct 20, 2017 31.65 31.68 31.61 31.66 1,034,732 +0.11(+0.35%)
Oct 19, 2017 31.47 31.56 31.44 31.55 1,315,120 -0.14(-0.44%)
Oct 18, 2017 31.68 31.70 31.65 31.69 462,327 +0.10(+0.32%)
Oct 17, 2017 31.61 31.62 31.54 31.59 958,760 +0.01(+0.03%)
Oct 16, 2017 31.58 31.59 31.51 31.58 875,125 +0.05(+0.16%)
Oct 13, 2017 31.46 31.55 31.45 31.53 783,734 +0.10(+0.32%)
Oct 12, 2017 31.43 31.48 31.40 31.43 723,102 +0.02(+0.06%)
Oct 11, 2017 31.35 31.43 31.35 31.41 545,901 -0.01(-0.03%)
Oct 10, 2017 31.34 31.42 31.27 31.42 1,247,873 +0.18(+0.58%)
Oct 09, 2017 31.30 31.31 31.22 31.24 637,599 -0.03(-0.10%)
Oct 06, 2017 31.26 31.30 31.23 31.27 902,331 -0.03(-0.10%)
Oct 05, 2017 31.21 31.32 31.21 31.30 712,532 +0.14(+0.45%)
Oct 04, 2017 31.16 31.22 31.15 31.16 2,337,008 -0.09(-0.29%)
Oct 03, 2017 31.20 31.27 31.17 31.25 789,110 +0.09(+0.29%)
Oct 02, 2017 31.07 31.18 31.05 31.16 855,105 +0.13(+0.42%)
Sep 29, 2017 30.92 31.04 30.91 31.03 839,634 +0.15(+0.49%)
Sep 28, 2017 30.81 30.89 30.80 30.88 489,059 +0.04(+0.13%)
Sep 27, 2017 30.84 30.89 30.77 30.84 1,783,981 +0.15(+0.49%)
Sep 26, 2017 30.71 30.75 30.65 30.69 1,189,096 +0.02(+0.07%)
Sep 25, 2017 30.71 30.77 30.62 30.67 563,257 -0.07(-0.23%)
Sep 22, 2017 30.68 30.74 30.68 30.74 2,345,682 +0.06(+0.20%)
Sep 21, 2017 30.69 30.71 30.65 30.68 675,318 -0.11(-0.36%)
Sep 20, 2017 30.64 30.79 30.61 30.79 662,823 +0.12(+0.39%)
Sep 19, 2017 30.62 30.67 30.62 30.67 719,951 +0.09(+0.29%)
Sep 18, 2017 30.57 30.60 30.55 30.58 549,206 +0.14(+0.46%)
Sep 15, 2017 30.38 30.46 30.36 30.44 585,334 -0.08(-0.26%)
Sep 14, 2017 30.48 30.55 30.47 30.52 1,372,851 -0.06(-0.20%)
Sep 13, 2017 30.53 30.61 30.53 30.58 567,348 -0.02(-0.07%)
Sep 12, 2017 30.57 30.61 30.54 30.60 821,973 +0.11(+0.36%)
Sep 11, 2017 30.36 30.51 30.36 30.49 915,069 +0.47(+1.57%)
Sep 08, 2017 30.07 30.10 30.00 30.02 826,362 -0.10(-0.33%)
Sep 07, 2017 30.14 30.18 30.06 30.12 4,151,305 +0.05(+0.17%)
Sep 06, 2017 29.99 30.14 29.98 30.07 2,837,677 +0.21(+0.70%)
Sep 05, 2017 30.06 30.07 29.79 29.86 1,821,177 -0.42(-1.39%)
Sep 01, 2017 30.23 30.30 30.23 30.28 912,605 +0.10(+0.33%)
Aug 31, 2017 30.17 30.22 30.13 30.18 1,134,895 +0.19(+0.63%)
Aug 30, 2017 29.92 30.02 29.92 29.99 1,788,365 +0.08(+0.27%)
Aug 29, 2017 29.67 29.92 29.64 29.91 1,505,237 -0.07(-0.23%)
Aug 28, 2017 30.07 30.07 29.94 29.98 645,671 -0.06(-0.20%)
Aug 25, 2017 30.13 30.20 30.03 30.04 1,354,776 -0.03(-0.10%)
Aug 24, 2017 30.13 30.15 30.04 30.07 654,550 +0.00(+0.00%)
Aug 23, 2017 30.02 30.10 30.01 30.07 995,654 -0.09(-0.30%)
Aug 22, 2017 30.02 30.18 30.02 30.16 1,534,688 +0.29(+0.97%)
Aug 21, 2017 29.88 29.91 29.80 29.87 3,567,129 -0.10(-0.33%)
Aug 18, 2017 29.92 30.07 29.85 29.97 1,114,794 +0.01(+0.03%)
Aug 17, 2017 30.21 30.25 29.95 29.96 1,636,532 -0.32(-1.06%)
Aug 16, 2017 30.37 30.39 30.25 30.28 989,706 +0.10(+0.33%)
Aug 15, 2017 30.22 30.23 30.13 30.18 749,181 +0.08(+0.27%)
Aug 14, 2017 30.05 30.14 30.05 30.10 852,756 +0.36(+1.21%)
Aug 11, 2017 29.80 29.85 29.73 29.74 2,802,739 -0.12(-0.40%)
Aug 10, 2017 30.14 30.14 29.84 29.86 2,053,183 -0.49(-1.61%)
Aug 09, 2017 30.27 30.36 30.24 30.35 1,727,941 -0.11(-0.36%)
Aug 08, 2017 30.46 30.61 30.43 30.46 1,299,188 -0.09(-0.29%)
Aug 07, 2017 30.52 30.57 30.52 30.55 1,249,745 +0.02(+0.07%)
Aug 04, 2017 30.46 30.56 30.46 30.53 1,775,941 +0.21(+0.69%)
Aug 03, 2017 30.35 30.37 30.30 30.32 1,742,372 +0.00(+0.00%)
Aug 02, 2017 30.36 30.37 30.23 30.32 1,384,331 -0.03(-0.10%)
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.