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, 2018 30.35 30.44 30.25 30.26 717,135 +0.23(+0.77%)
Oct 30, 2018 29.72 30.04 29.66 30.03 2,125,151 +0.46(+1.56%)
Oct 29, 2018 29.94 30.05 29.33 29.57 2,515,926 +0.02(+0.07%)
Oct 26, 2018 29.50 29.77 29.17 29.55 1,877,700 -0.30(-1.01%)
Oct 25, 2018 29.65 30.01 29.59 29.85 1,559,217 +0.45(+1.53%)
Oct 24, 2018 30.07 30.08 29.36 29.40 2,427,418 -0.72(-2.39%)
Oct 23, 2018 29.88 30.24 29.74 30.12 1,494,310 -0.31(-1.02%)
Oct 22, 2018 30.57 30.61 30.38 30.43 762,986 -0.07(-0.23%)
Oct 19, 2018 30.51 30.64 30.45 30.50 715,700 +0.12(+0.40%)
Oct 18, 2018 30.64 30.71 30.22 30.38 1,415,939 -0.35(-1.14%)
Oct 17, 2018 30.78 30.83 30.54 30.73 1,154,425 -0.08(-0.26%)
Oct 16, 2018 30.59 30.83 30.57 30.81 726,665 +0.54(+1.78%)
Oct 15, 2018 30.22 30.40 30.15 30.27 1,337,257 -0.09(-0.30%)
Oct 12, 2018 30.45 30.47 30.02 30.36 1,804,000 +0.16(+0.53%)
Oct 11, 2018 30.57 30.69 29.97 30.20 1,501,186 -0.54(-1.76%)
Oct 10, 2018 31.36 31.36 30.70 30.74 1,044,985 -0.74(-2.35%)
Oct 09, 2018 31.34 31.55 31.33 31.48 481,600 -0.11(-0.35%)
Oct 08, 2018 31.50 31.61 31.38 31.59 565,494 -0.18(-0.57%)
Oct 05, 2018 31.89 31.92 31.66 31.77 772,800 -0.22(-0.69%)
Oct 04, 2018 32.17 32.19 31.88 31.99 601,121 -0.44(-1.36%)
Oct 03, 2018 32.43 32.52 32.38 32.43 574,181 +0.13(+0.40%)
Oct 02, 2018 32.26 32.35 32.24 32.30 586,569 -0.17(-0.52%)
Oct 01, 2018 32.49 32.55 32.43 32.47 408,235 +0.13(+0.40%)
Sep 28, 2018 32.32 32.44 32.28 32.34 815,600 -0.15(-0.46%)
Sep 27, 2018 32.44 32.63 32.44 32.49 783,004 +0.11(+0.34%)
Sep 26, 2018 32.39 32.50 32.35 32.38 623,116 +0.04(+0.12%)
Sep 25, 2018 32.41 32.43 32.33 32.34 314,201 +0.12(+0.37%)
Sep 24, 2018 32.25 32.25 32.17 32.22 350,888 -0.10(-0.31%)
Sep 21, 2018 32.32 32.39 32.29 32.32 775,200 +0.13(+0.40%)
Sep 20, 2018 32.12 32.22 32.07 32.19 955,403 +0.20(+0.63%)
Sep 19, 2018 31.89 32.00 31.89 31.99 431,473 +0.10(+0.31%)
Sep 18, 2018 31.71 31.93 31.71 31.89 659,414 +0.39(+1.24%)
Sep 17, 2018 31.65 31.68 31.50 31.50 461,676 -0.10(-0.32%)
Sep 14, 2018 31.59 31.64 31.52 31.60 787,700 +0.12(+0.38%)
Sep 13, 2018 31.48 31.54 31.41 31.48 601,176 +0.18(+0.58%)
Sep 12, 2018 31.29 31.36 31.21 31.30 631,597 +0.04(+0.13%)
Sep 11, 2018 31.10 31.27 31.08 31.26 494,268 +0.05(+0.16%)
Sep 10, 2018 31.26 31.27 31.16 31.21 434,395 +0.15(+0.48%)
Sep 07, 2018 31.00 31.13 30.95 31.06 564,300 -0.14(-0.45%)
Sep 06, 2018 31.26 31.33 31.05 31.20 783,445 -0.17(-0.54%)
Sep 05, 2018 31.43 31.46 31.29 31.37 608,720 -0.35(-1.10%)
Sep 04, 2018 31.61 31.73 31.58 31.72 1,282,506 -0.17(-0.53%)
Aug 31, 2018 31.89 31.89 31.89 0 -0.12(-0.37%)
Aug 30, 2018 32.07 32.13 31.96 32.01 784,762 -0.31(-0.96%)
Aug 29, 2018 32.24 32.34 32.20 32.32 1,452,675 +0.14(+0.44%)
Aug 28, 2018 32.22 32.25 32.15 32.18 909,861 -0.04(-0.12%)
Aug 27, 2018 32.10 32.24 32.10 32.22 1,415,492 +0.30(+0.94%)
Aug 24, 2018 31.92 31.94 31.85 31.92 545,900 +0.07(+0.22%)
Aug 23, 2018 31.84 31.91 31.82 31.85 1,010,793 +0.01(+0.03%)
Aug 22, 2018 31.85 31.91 31.84 31.84 3,227,007 +0.06(+0.19%)
Aug 21, 2018 31.86 31.88 31.78 31.78 466,643 +0.02(+0.06%)
Aug 20, 2018 31.76 31.84 31.74 31.76 411,527 +0.08(+0.25%)
Aug 17, 2018 31.51 31.75 31.48 31.68 520,800 +0.08(+0.25%)
Aug 16, 2018 31.57 31.71 31.54 31.60 525,731 +0.18(+0.57%)
Aug 15, 2018 31.51 31.51 31.27 31.42 1,368,867 -0.44(-1.38%)
Aug 14, 2018 31.78 31.91 31.70 31.86 478,396 +0.11(+0.35%)
Aug 13, 2018 31.81 31.85 31.70 31.75 756,007 -0.13(-0.41%)
Aug 10, 2018 31.92 31.94 31.80 31.88 527,300 -0.43(-1.33%)
Aug 09, 2018 32.33 32.35 32.29 32.31 609,975 +0.04(+0.12%)
Aug 08, 2018 32.30 32.33 32.24 32.27 352,367 -0.05(-0.15%)
Aug 07, 2018 32.35 32.39 32.30 32.32 340,259 +0.20(+0.62%)
Aug 06, 2018 32.07 32.18 32.05 32.12 290,926 -0.07(-0.22%)
Aug 03, 2018 32.07 32.20 32.04 32.19 498,300 +0.02(+0.06%)
Aug 02, 2018 31.97 32.18 31.96 32.17 456,790 -0.12(-0.37%)
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.