Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.70 -0.24 (-0.52%)

Streaming Delayed Price Updated: 2:39 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.20	20.54	20.20	20.54	29,584	+0.46(+2.31%)
Jan 28, 2016	20.25	20.26	19.97	20.07	22,154	-0.07(-0.33%)
Jan 27, 2016	20.23	20.43	20.02	20.14	70,209	-0.25(-1.25%)
Jan 26, 2016	20.17	20.40	20.16	20.39	263,052	+0.42(+2.10%)
Jan 25, 2016	20.14	20.21	19.97	19.97	26,995	-0.36(-1.79%)
Jan 22, 2016	20.21	20.34	20.17	20.34	100,177	+0.70(+3.56%)
Jan 21, 2016	19.53	19.77	19.47	19.64	12,908	+0.27(+1.40%)
Jan 20, 2016	19.48	19.48	18.95	19.37	25,769	-0.40(-2.01%)
Jan 19, 2016	19.95	19.95	19.61	19.77	23,542	+0.14(+0.72%)
Jan 15, 2016	19.60	19.63	19.63	19.63	29,548	-0.80(-3.90%)
Jan 14, 2016	20.24	20.50	20.07	20.42	410,490	+0.20(+0.98%)
Jan 13, 2016	20.76	20.79	20.15	20.22	231,431	-0.48(-2.30%)
Jan 12, 2016	20.73	20.73	20.52	20.70	36,380	+0.26(+1.28%)
Jan 11, 2016	20.46	20.49	20.20	20.44	20,758	+0.22(+1.11%)
Jan 08, 2016	20.48	20.31	20.21	20.21	48,126	-0.09(-0.45%)
Jan 07, 2016	20.47	20.75	20.26	20.31	261,403	-0.62(-2.97%)
Jan 06, 2016	20.94	21.04	20.82	20.93	41,293	-0.43(-2.02%)
Jan 05, 2016	21.28	21.36	21.24	21.36	16,340	-0.07(-0.31%)

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.