December 15th, 2015

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

33.62 USD +0.48 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.78 27.09 26.55 26.80 1,169,961 -0.27(-1.00%)
Mar 30, 2020 26.60 27.09 26.51 27.07 3,594,694 +0.67(+2.54%)
Mar 27, 2020 26.60 26.83 26.30 26.40 1,861,700 -1.06(-3.86%)
Mar 26, 2020 26.75 27.57 26.74 27.46 1,857,017 +0.57(+2.12%)
Mar 25, 2020 26.49 27.31 26.18 26.89 1,610,469 +0.58(+2.20%)
Mar 24, 2020 25.94 26.49 25.71 26.31 1,700,729 +1.71(+6.95%)
Mar 23, 2020 24.81 24.94 24.30 24.60 2,298,444 -0.23(-0.93%)
Mar 20, 2020 25.50 25.71 24.80 24.83 1,987,600 -0.16(-0.64%)
Mar 19, 2020 24.38 25.56 24.17 24.99 2,570,442 +0.84(+3.48%)
Mar 18, 2020 23.83 24.61 23.64 24.15 1,824,388 -0.90(-3.59%)
Mar 17, 2020 24.31 25.15 23.91 25.05 2,127,356 +1.58(+6.73%)
Mar 16, 2020 23.25 24.34 22.55 23.47 2,405,056 -2.81(-10.69%)
Mar 13, 2020 26.26 26.51 24.77 26.28 1,605,900 +1.75(+7.13%)
Mar 12, 2020 25.32 25.46 24.28 24.53 4,319,116 -2.69(-9.88%)
Mar 11, 2020 27.84 27.89 27.03 27.22 2,550,499 -1.52(-5.29%)
Mar 10, 2020 28.53 28.77 27.53 28.74 1,782,150 +1.60(+5.90%)
Mar 09, 2020 27.38 28.08 26.50 27.14 2,202,295 -2.84(-9.47%)
Mar 06, 2020 29.78 30.12 29.64 29.98 1,264,100 -0.61(-1.99%)
Mar 05, 2020 30.86 31.05 30.50 30.59 1,542,775 -1.09(-3.44%)
Mar 04, 2020 31.37 31.73 31.10 31.68 1,691,822 +0.93(+3.02%)
Mar 03, 2020 31.37 31.62 30.50 30.75 2,515,947 -0.45(-1.44%)
Mar 02, 2020 30.71 31.25 30.40 31.20 2,365,283 +0.60(+1.96%)
Feb 28, 2020 30.45 30.92 30.17 30.60 2,300,900 -0.59(-1.89%)
Feb 27, 2020 31.65 32.01 31.17 31.19 1,827,558 -1.14(-3.53%)
Feb 26, 2020 32.53 32.76 32.25 32.33 1,985,606 +0.12(+0.37%)
Feb 25, 2020 32.95 32.96 32.13 32.21 1,950,559 -0.63(-1.92%)
Feb 24, 2020 32.86 33.06 32.79 32.84 1,063,454 -1.35(-3.95%)
Feb 21, 2020 34.34 34.35 34.07 34.19 870,200 -0.31(-0.90%)
Feb 20, 2020 34.55 34.62 34.30 34.50 662,003 -0.08(-0.23%)
Feb 19, 2020 34.56 34.66 34.54 34.58 337,269 +0.23(+0.67%)
Feb 18, 2020 34.32 34.38 34.25 34.35 603,097 -0.12(-0.35%)
Feb 14, 2020 34.51 34.52 34.37 34.47 597,000 -0.02(-0.06%)
Feb 13, 2020 34.45 34.59 34.37 34.49 632,294 -0.26(-0.75%)
Feb 12, 2020 34.72 34.77 34.66 34.75 395,020 +0.17(+0.49%)
Feb 11, 2020 34.60 34.64 34.50 34.58 545,787 +0.17(+0.49%)
Feb 10, 2020 34.26 34.41 34.24 34.41 398,321 +0.10(+0.29%)
Feb 07, 2020 34.37 34.41 34.28 34.31 1,004,300 -0.23(-0.67%)
Feb 06, 2020 34.52 34.57 34.42 34.54 1,109,281 +0.21(+0.61%)
Feb 05, 2020 34.35 34.40 34.24 34.33 1,105,754 +0.41(+1.21%)
Feb 04, 2020 33.86 33.98 33.85 33.92 452,723 +0.57(+1.71%)
Feb 03, 2020 33.30 33.51 33.30 33.35 847,233 +0.22(+0.66%)
Jan 31, 2020 33.48 33.48 32.99 33.13 1,422,900 -0.71(-2.10%)
Jan 30, 2020 33.62 33.84 33.49 33.84 710,679 -0.09(-0.27%)
Jan 29, 2020 34.03 34.05 33.88 33.93 551,790 +0.05(+0.15%)
Jan 28, 2020 33.76 33.93 33.72 33.88 914,231 +0.31(+0.92%)
Jan 27, 2020 33.62 33.72 33.53 33.57 1,174,372 -0.67(-1.96%)
Jan 24, 2020 34.49 34.49 34.15 34.24 909,700 -0.06(-0.17%)
Jan 23, 2020 34.24 34.34 34.10 34.30 621,781 -0.09(-0.26%)
Jan 22, 2020 34.47 34.49 34.34 34.39 721,786 +0.05(+0.15%)
Jan 21, 2020 34.45 34.47 34.34 34.34 636,258 -0.29(-0.84%)
Jan 17, 2020 34.58 34.63 34.53 34.63 294,900 +0.21(+0.61%)
Jan 16, 2020 34.31 34.44 34.29 34.42 439,818 +0.19(+0.56%)
Jan 15, 2020 34.25 34.31 34.22 34.23 651,461 -0.10(-0.29%)
Jan 14, 2020 34.23 34.35 34.23 34.33 1,112,829 +0.06(+0.18%)
Jan 13, 2020 34.14 34.30 34.09 34.27 735,983 +0.20(+0.59%)
Jan 10, 2020 34.24 34.26 34.04 34.07 495,800 -0.18(-0.53%)
Jan 09, 2020 34.21 34.26 34.14 34.25 534,637 +0.18(+0.53%)
Jan 08, 2020 33.89 34.19 33.89 34.07 582,776 +0.15(+0.44%)
Jan 07, 2020 33.96 34.00 33.88 33.92 783,330 +0.05(+0.15%)
Jan 06, 2020 33.70 33.89 33.70 33.87 1,355,556 +0.06(+0.18%)
Jan 03, 2020 33.84 33.99 33.81 33.81 1,731,500 -0.38(-1.11%)
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.