December 15th, 2015

Db-Xt MSCI All World Ex-US Hgd Eq (NY: DBAW )

31.85 USD -0.17 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.40 30.40 30.40 16,998 -0.14(-0.46%)
Dec 30, 2020 30.56 30.65 30.49 30.54 16,998 +0.11(+0.36%)
Dec 29, 2020 30.54 30.54 30.36 30.43 10,160 +0.17(+0.57%)
Dec 28, 2020 30.31 30.32 30.23 30.26 11,105 +0.22(+0.72%)
Dec 24, 2020 30.07 30.07 29.91 30.04 9,500 -0.05(-0.17%)
Dec 23, 2020 30.00 30.13 30.00 30.09 8,116 +0.20(+0.68%)
Dec 22, 2020 29.78 29.89 29.74 29.89 9,757 +0.05(+0.18%)
Dec 21, 2020 29.71 29.86 29.55 29.84 7,747 -0.37(-1.22%)
Dec 18, 2020 30.29 30.35 30.11 30.21 15,900 -0.46(-1.51%)
Dec 17, 2020 30.73 30.73 30.64 30.67 18,423 +0.10(+0.31%)
Dec 16, 2020 30.37 30.62 30.37 30.57 6,351 +0.11(+0.36%)
Dec 15, 2020 30.41 30.47 30.30 30.46 6,814 +0.19(+0.64%)
Dec 14, 2020 30.41 30.41 30.26 30.27 26,284 -0.05(-0.17%)
Dec 11, 2020 30.28 30.36 30.21 30.32 38,800 -0.14(-0.48%)
Dec 10, 2020 30.34 30.47 30.34 30.46 12,128 +0.14(+0.45%)
Dec 09, 2020 30.50 30.50 30.22 30.33 11,904 -0.07(-0.23%)
Dec 08, 2020 30.24 30.40 30.24 30.40 8,950 +0.11(+0.36%)
Dec 07, 2020 30.29 30.38 30.23 30.29 11,960 -0.10(-0.34%)
Dec 04, 2020 30.38 30.39 30.33 30.39 3,800 +0.21(+0.71%)
Dec 03, 2020 30.31 30.31 30.15 30.18 8,803 +0.04(+0.14%)
Dec 02, 2020 30.07 30.19 30.04 30.14 27,090 +0.01(+0.03%)
Dec 01, 2020 30.11 30.24 30.08 30.13 8,006 +0.43(+1.44%)
Nov 30, 2020 29.97 29.99 29.67 29.70 8,745 -0.53(-1.75%)
Nov 27, 2020 30.11 30.25 30.11 30.23 10,400 +0.15(+0.49%)
Nov 25, 2020 29.93 30.11 29.93 30.08 38,200 -0.09(-0.31%)
Nov 24, 2020 29.99 30.18 29.99 30.18 24,056 +0.35(+1.19%)
Nov 23, 2020 29.88 29.93 29.76 29.82 8,879 +0.04(+0.14%)
Nov 20, 2020 29.58 29.78 29.58 29.78 4,600 +0.17(+0.57%)
Nov 19, 2020 29.52 29.61 29.52 29.61 8,093 +0.11(+0.38%)
Nov 18, 2020 29.70 29.71 29.50 29.50 10,121 -0.15(-0.50%)
Nov 17, 2020 29.56 29.71 29.49 29.65 12,433 -0.03(-0.10%)
Nov 16, 2020 29.72 29.72 29.57 29.68 19,044 +0.33(+1.12%)
Nov 13, 2020 29.25 29.36 29.25 29.35 19,500 +0.33(+1.15%)
Nov 12, 2020 29.17 29.27 28.95 29.02 12,951 -0.34(-1.17%)
Nov 11, 2020 29.24 29.41 29.24 29.36 18,516 +0.17(+0.58%)
Nov 10, 2020 29.10 29.24 29.05 29.19 21,062 +0.14(+0.48%)
Nov 09, 2020 29.38 29.40 29.05 29.05 28,513 +0.69(+2.44%)
Nov 06, 2020 28.31 28.38 28.28 28.36 16,400 +0.15(+0.53%)
Nov 05, 2020 28.29 28.29 28.10 28.21 10,581 +0.34(+1.21%)
Nov 04, 2020 27.68 27.99 27.62 27.87 11,624 +0.41(+1.48%)
Nov 03, 2020 27.29 27.47 27.29 27.46 9,248 +0.42(+1.57%)
Nov 02, 2020 27.00 27.05 26.92 27.04 14,275 +0.40(+1.51%)
Oct 30, 2020 26.70 26.74 26.51 26.64 20,400 -0.26(-0.98%)
Oct 29, 2020 26.67 26.94 26.65 26.90 19,231 +0.29(+1.07%)
Oct 28, 2020 26.93 26.93 26.61 26.61 27,376 -0.65(-2.38%)
Oct 27, 2020 27.38 27.39 27.25 27.26 19,056 -0.21(-0.75%)
Oct 26, 2020 27.58 27.58 27.30 27.47 23,089 -0.37(-1.33%)
Oct 23, 2020 27.84 27.84 27.73 27.84 5,700 +0.12(+0.45%)
Oct 22, 2020 27.63 27.75 27.63 27.71 6,146 +0.03(+0.12%)
Oct 21, 2020 27.81 27.81 27.67 27.68 10,737 -0.19(-0.70%)
Oct 20, 2020 27.95 27.99 27.87 27.88 15,095 +0.17(+0.63%)
Oct 19, 2020 27.97 27.97 27.70 27.70 7,545 -0.22(-0.78%)
Oct 16, 2020 27.97 27.97 27.88 27.92 5,100 +0.08(+0.29%)
Oct 15, 2020 27.62 27.84 27.62 27.84 6,833 -0.18(-0.64%)
Oct 14, 2020 28.18 28.18 28.00 28.02 8,547 -0.14(-0.49%)
Oct 13, 2020 28.17 28.19 28.10 28.16 8,665 -0.09(-0.31%)
Oct 12, 2020 28.13 28.30 28.13 28.24 1,976 +0.12(+0.44%)
Oct 09, 2020 27.90 28.12 27.90 28.12 164,500 +0.19(+0.68%)
Oct 08, 2020 27.89 27.93 27.89 27.93 7,534 +0.16(+0.57%)
Oct 07, 2020 27.71 27.78 27.68 27.77 12,856 +0.25(+0.91%)
Oct 06, 2020 27.70 27.71 27.52 27.52 4,269 -0.06(-0.22%)
Oct 05, 2020 27.49 27.58 27.47 27.58 8,505 +0.25(+0.91%)
Oct 02, 2020 27.13 27.36 27.13 27.33 8,600 -0.05(-0.18%)
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.