December 15th, 2015

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

34.49 USD -0.35 (-1.00%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.25 32.39 32.24 32.34 679,021 +0.17(+0.53%)
Sep 27, 2019 32.30 32.33 32.11 32.17 1,338,500 -0.14(-0.43%)
Sep 26, 2019 32.24 32.33 32.19 32.31 1,003,664 +0.18(+0.56%)
Sep 25, 2019 31.95 32.17 31.87 32.13 1,045,360 +0.10(+0.31%)
Sep 24, 2019 32.28 32.29 31.99 32.03 1,168,726 -0.17(-0.53%)
Sep 23, 2019 32.12 32.24 32.12 32.20 897,810 -0.04(-0.12%)
Sep 20, 2019 32.40 32.47 32.24 32.24 707,900 -0.09(-0.28%)
Sep 19, 2019 32.36 32.45 32.31 32.33 459,594 +0.09(+0.28%)
Sep 18, 2019 32.20 32.28 32.11 32.24 989,498 +0.00(+0.00%)
Sep 17, 2019 32.15 32.25 32.13 32.24 535,312 +0.07(+0.22%)
Sep 16, 2019 32.22 32.29 32.17 32.17 437,621 -0.20(-0.62%)
Sep 13, 2019 32.34 32.43 32.33 32.37 518,100 +0.09(+0.28%)
Sep 12, 2019 32.18 32.31 32.08 32.28 828,625 +0.16(+0.50%)
Sep 11, 2019 32.04 32.13 32.03 32.12 549,496 +0.25(+0.78%)
Sep 10, 2019 31.75 31.91 31.70 31.87 542,448 +0.07(+0.22%)
Sep 09, 2019 31.77 31.80 31.69 31.80 492,947 +0.06(+0.19%)
Sep 06, 2019 31.67 31.77 31.64 31.74 348,500 +0.10(+0.32%)
Sep 05, 2019 31.59 31.70 31.59 31.64 1,511,223 +0.23(+0.73%)
Sep 04, 2019 31.36 31.43 31.33 31.41 368,463 +0.29(+0.93%)
Sep 03, 2019 31.10 31.16 31.00 31.12 526,353 -0.07(-0.22%)
Aug 30, 2019 31.20 31.20 31.03 31.19 561,200 +0.19(+0.61%)
Aug 29, 2019 30.97 31.04 30.85 31.00 454,061 +0.36(+1.17%)
Aug 28, 2019 30.51 30.70 30.42 30.64 442,628 +0.08(+0.26%)
Aug 27, 2019 30.73 30.75 30.55 30.56 475,955 -0.07(-0.23%)
Aug 26, 2019 30.61 30.66 30.48 30.63 605,315 +0.41(+1.36%)
Aug 23, 2019 30.71 30.86 30.21 30.22 866,100 -0.53(-1.72%)
Aug 22, 2019 30.89 30.91 30.69 30.75 3,339,811 -0.15(-0.49%)
Aug 21, 2019 30.95 30.97 30.89 30.90 752,753 +0.33(+1.08%)
Aug 20, 2019 30.77 30.77 30.57 30.57 1,002,451 -0.21(-0.68%)
Aug 19, 2019 30.85 30.87 30.76 30.78 453,779 +0.25(+0.82%)
Aug 16, 2019 30.38 30.56 30.38 30.53 767,600 +0.38(+1.26%)
Aug 15, 2019 30.11 30.24 30.01 30.15 2,537,424 +0.11(+0.37%)
Aug 14, 2019 30.24 30.28 30.03 30.04 1,098,387 -0.80(-2.59%)
Aug 13, 2019 30.34 30.91 30.30 30.84 1,249,747 +0.42(+1.38%)
Aug 12, 2019 30.55 30.63 30.36 30.42 560,403 -0.32(-1.04%)
Aug 09, 2019 30.81 30.83 30.58 30.74 634,900 -0.18(-0.58%)
Aug 08, 2019 30.77 30.99 30.73 30.92 653,566 +0.27(+0.88%)
Aug 07, 2019 30.34 30.68 30.23 30.65 1,171,477 +0.13(+0.43%)
Aug 06, 2019 30.55 30.61 30.30 30.52 1,203,540 +0.22(+0.73%)
Aug 05, 2019 30.66 30.66 30.16 30.30 2,357,616 -0.93(-2.98%)
Aug 02, 2019 31.42 31.42 31.09 31.23 863,800 -0.31(-0.98%)
Aug 01, 2019 31.82 32.05 31.46 31.54 535,470 -0.25(-0.79%)
Jul 31, 2019 31.85 31.93 31.59 31.79 664,975 -0.06(-0.19%)
Jul 30, 2019 31.90 31.91 31.80 31.85 549,808 -0.36(-1.12%)
Jul 29, 2019 32.25 32.25 32.16 32.21 506,012 +0.09(+0.28%)
Jul 26, 2019 32.06 32.14 32.05 32.12 278,600 +0.17(+0.53%)
Jul 25, 2019 32.12 32.12 31.90 31.95 774,339 -0.26(-0.81%)
Jul 24, 2019 32.06 32.21 32.05 32.21 442,263 +0.03(+0.09%)
Jul 23, 2019 32.14 32.20 32.09 32.18 435,521 +0.33(+1.04%)
Jul 22, 2019 31.86 31.88 31.78 31.85 843,161 +0.07(+0.22%)
Jul 19, 2019 31.85 31.88 31.78 31.78 568,700 +0.04(+0.13%)
Jul 18, 2019 31.74 31.79 31.65 31.74 359,166 -0.11(-0.35%)
Jul 17, 2019 32.03 32.03 31.84 31.85 688,884 -0.07(-0.22%)
Jul 16, 2019 31.94 32.02 31.92 31.92 619,276 -0.02(-0.06%)
Jul 15, 2019 31.92 31.96 31.89 31.94 462,155 +0.09(+0.28%)
Jul 12, 2019 31.89 31.89 31.82 31.85 424,300 -0.07(-0.22%)
Jul 11, 2019 31.97 31.99 31.85 31.92 490,967 -0.04(-0.13%)
Jul 10, 2019 32.03 32.09 31.91 31.96 941,775 -0.01(-0.03%)
Jul 09, 2019 31.87 31.98 31.86 31.97 698,239 -0.08(-0.25%)
Jul 08, 2019 32.04 32.09 32.00 32.05 802,470 -0.11(-0.34%)
Jul 05, 2019 32.14 32.19 32.02 32.16 565,200 -0.11(-0.34%)
Jul 03, 2019 32.18 32.28 32.17 32.27 1,474,800 +0.20(+0.62%)
Jul 02, 2019 32.00 32.07 31.97 32.07 717,629 +0.08(+0.25%)
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.