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 (%)
Apr 30, 2020 24.91 24.93 24.61 24.72 8,721 -0.55(-2.18%)
Apr 29, 2020 25.05 25.32 25.05 25.27 12,240 +0.54(+2.18%)
Apr 28, 2020 24.84 24.84 24.73 24.73 4,568 +0.16(+0.63%)
Apr 27, 2020 24.44 24.63 24.41 24.57 9,342 +0.27(+1.10%)
Apr 24, 2020 24.20 24.36 24.18 24.31 11,900 +0.17(+0.71%)
Apr 23, 2020 24.32 24.49 24.14 24.14 18,596 -0.08(-0.34%)
Apr 22, 2020 24.05 24.28 24.05 24.22 187,571 +0.55(+2.30%)
Apr 21, 2020 23.80 23.83 23.62 23.67 4,816 -0.46(-1.90%)
Apr 20, 2020 24.34 24.36 24.13 24.13 2,315 -0.34(-1.39%)
Apr 17, 2020 24.41 24.47 24.22 24.47 12,000 +0.61(+2.58%)
Apr 16, 2020 23.83 23.90 23.76 23.86 11,742 +0.08(+0.32%)
Apr 15, 2020 23.80 23.86 23.70 23.78 25,117 -0.55(-2.26%)
Apr 14, 2020 24.40 24.46 24.27 24.33 12,275 +0.44(+1.84%)
Apr 13, 2020 24.07 24.07 23.84 23.89 14,081 -0.33(-1.36%)
Apr 09, 2020 24.30 24.32 24.10 24.22 10,200 +0.36(+1.51%)
Apr 08, 2020 23.67 23.99 23.67 23.86 20,881 +0.14(+0.59%)
Apr 07, 2020 24.36 24.36 23.69 23.72 53,964 +0.10(+0.43%)
Apr 06, 2020 23.40 23.62 23.32 23.62 12,434 +1.00(+4.41%)
Apr 03, 2020 22.73 22.74 22.51 22.62 5,400 -0.29(-1.27%)
Apr 02, 2020 22.57 22.98 22.57 22.91 11,750 +0.41(+1.83%)
Apr 01, 2020 22.48 22.69 22.38 22.50 25,143 -0.64(-2.77%)
Mar 31, 2020 23.15 23.27 23.02 23.14 12,437 -0.13(-0.56%)
Mar 30, 2020 22.81 23.27 22.81 23.27 14,475 +0.68(+3.01%)
Mar 27, 2020 22.76 22.95 22.57 22.59 27,800 -1.03(-4.36%)
Mar 26, 2020 23.05 23.64 23.05 23.62 18,022 +0.55(+2.40%)
Mar 25, 2020 22.60 23.31 22.60 23.07 9,127 +0.65(+2.89%)
Mar 24, 2020 22.13 22.52 22.13 22.42 52,170 +1.32(+6.26%)
Mar 23, 2020 21.41 21.44 20.95 21.10 187,605 -0.45(-2.07%)
Mar 20, 2020 22.13 22.44 21.55 21.55 11,400 -0.16(-0.75%)
Mar 19, 2020 20.75 21.82 20.75 21.71 134,059 +0.75(+3.58%)
Mar 18, 2020 20.60 21.19 20.53 20.96 22,297 -0.83(-3.81%)
Mar 17, 2020 21.12 21.96 20.93 21.79 30,008 +1.20(+5.83%)
Mar 16, 2020 20.40 21.50 20.16 20.59 80,528 -2.53(-10.93%)
Mar 13, 2020 22.81 23.12 21.87 23.12 41,500 +1.52(+7.03%)
Mar 12, 2020 22.02 22.30 21.25 21.60 48,440 -2.33(-9.74%)
Mar 11, 2020 24.39 24.52 23.83 23.93 46,657 -1.23(-4.90%)
Mar 10, 2020 24.96 25.19 24.37 25.16 32,196 +1.15(+4.80%)
Mar 09, 2020 23.86 24.46 23.56 24.01 110,060 -2.00(-7.70%)
Mar 06, 2020 25.99 26.10 25.80 26.01 4,500 -0.57(-2.15%)
Mar 05, 2020 26.81 26.90 26.52 26.59 4,180 -0.73(-2.68%)
Mar 04, 2020 27.11 27.32 26.98 27.32 65,617 +0.74(+2.78%)
Mar 03, 2020 27.02 27.33 26.47 26.58 18,535 -0.35(-1.29%)
Mar 02, 2020 26.43 26.93 26.37 26.93 28,684 +0.47(+1.78%)
Feb 28, 2020 26.13 26.56 26.05 26.46 11,600 -0.44(-1.65%)
Feb 27, 2020 27.18 27.40 26.76 26.90 96,858 -0.80(-2.89%)
Feb 26, 2020 27.82 27.98 27.70 27.70 33,158 +0.06(+0.21%)
Feb 25, 2020 28.24 28.24 27.63 27.64 23,449 -0.42(-1.49%)
Feb 24, 2020 28.33 28.39 28.06 28.06 65,988 -1.18(-4.04%)
Feb 21, 2020 29.50 29.50 29.23 29.24 21,900 -0.40(-1.36%)
Feb 20, 2020 29.66 29.73 29.54 29.64 6,055 -0.13(-0.44%)
Feb 19, 2020 29.69 29.82 29.69 29.77 13,138 +0.22(+0.75%)
Feb 18, 2020 29.57 29.60 29.49 29.55 6,208 -0.09(-0.31%)
Feb 14, 2020 29.68 29.69 29.60 29.64 9,300 -0.03(-0.09%)
Feb 13, 2020 29.69 29.77 29.62 29.67 9,773 -0.24(-0.81%)
Feb 12, 2020 29.89 29.95 29.86 29.91 34,008 +0.19(+0.64%)
Feb 11, 2020 29.77 29.82 29.70 29.72 12,314 +0.14(+0.49%)
Feb 10, 2020 29.39 29.58 29.39 29.58 5,476 +0.10(+0.33%)
Feb 07, 2020 29.56 29.57 29.46 29.48 14,700 -0.25(-0.85%)
Feb 06, 2020 29.77 29.77 29.68 29.73 9,599 +0.15(+0.50%)
Feb 05, 2020 29.58 29.63 29.47 29.58 9,870 +0.27(+0.93%)
Feb 04, 2020 29.28 29.34 29.25 29.31 5,902 +0.54(+1.88%)
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.