Db-Xt MSCI Eurozone Hdg Eq (NY: DBEZ )

38.60 USD -0.43 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.81 37.81 37.69 37.78 473 -0.25(-0.66%)
Jun 29, 2021 38.01 38.03 37.97 38.03 2,196 +0.11(+0.28%)
Jun 28, 2021 38.10 38.10 37.88 37.92 401 -0.24(-0.63%)
Jun 25, 2021 38.10 38.17 38.10 38.16 1,240 -0.53(-1.37%)
Jun 24, 2021 38.63 38.69 38.63 38.69 352 +0.39(+1.03%)
Jun 23, 2021 38.34 38.34 38.27 38.30 2,209 -0.25(-0.66%)
Jun 22, 2021 38.55 38.55 38.55 38.55 188 -0.03(-0.08%)
Jun 21, 2021 38.59 38.59 38.59 38.59 18 +0.32(+0.83%)
Jun 18, 2021 38.27 38.27 38.27 38.27 100 -0.62(-1.60%)
Jun 17, 2021 38.89 38.89 38.89 38.89 324 -0.01(-0.02%)
Jun 16, 2021 38.94 38.94 38.90 38.90 259 +0.00(+0.01%)
Jun 15, 2021 38.90 38.90 38.90 38.90 329 -0.04(-0.11%)
Jun 14, 2021 38.85 38.94 38.85 38.94 1,021 +0.07(+0.18%)
Jun 11, 2021 38.72 38.87 38.72 38.87 2,241 +0.34(+0.88%)
Jun 10, 2021 38.54 38.57 38.51 38.53 4,196 +0.02(+0.06%)
Jun 09, 2021 38.51 38.51 38.51 38.51 1 -0.08(-0.21%)
Jun 08, 2021 38.51 38.60 38.51 38.59 409 +0.02(+0.06%)
Jun 07, 2021 38.57 38.57 38.57 38.57 87 +0.15(+0.39%)
Jun 04, 2021 38.33 38.42 38.33 38.42 1,286 +0.16(+0.42%)
Jun 03, 2021 38.26 38.26 38.26 38.26 0 +0.01(+0.02%)
Jun 02, 2021 38.24 38.25 38.24 38.25 446 +0.04(+0.11%)
Jun 01, 2021 38.33 38.33 38.21 38.21 648 +0.13(+0.35%)
May 28, 2021 38.08 38.08 38.08 38.08 0 +0.18(+0.48%)
May 27, 2021 37.92 37.92 37.90 37.90 100 +0.11(+0.30%)
May 26, 2021 37.71 37.78 37.71 37.78 661 -0.01(-0.04%)
May 25, 2021 37.79 37.79 37.79 37.79 1 -0.03(-0.08%)
May 24, 2021 37.83 37.83 37.83 37.83 44 +0.19(+0.50%)
May 21, 2021 37.64 37.64 37.64 37.64 100 +0.20(+0.54%)
May 20, 2021 37.43 37.43 37.43 37.43 0 +0.41(+1.12%)
May 19, 2021 36.74 37.02 36.74 37.02 553 -0.29(-0.78%)
May 18, 2021 37.51 37.51 37.31 37.31 3,251 -0.19(-0.52%)
May 17, 2021 37.51 37.51 37.51 37.51 20 -0.14(-0.37%)
May 14, 2021 37.46 37.65 37.46 37.65 301 +0.63(+1.69%)
May 13, 2021 37.02 37.02 37.02 37.02 140 +0.37(+1.00%)
May 12, 2021 36.84 36.84 36.65 36.65 710 -0.22(-0.61%)
May 11, 2021 36.88 36.88 36.88 36.88 20 -0.43(-1.15%)
May 10, 2021 37.53 37.53 37.31 37.31 285 -0.27(-0.73%)
May 07, 2021 37.58 37.58 37.58 37.58 100 +0.19(+0.52%)
May 06, 2021 37.25 37.39 37.25 37.39 1,958 +0.15(+0.40%)
May 05, 2021 37.27 37.27 37.17 37.24 7,005 +0.56(+1.54%)
May 04, 2021 36.68 36.68 36.55 36.68 300 -0.53(-1.42%)
May 03, 2021 37.14 37.21 37.14 37.21 190 +0.32(+0.86%)
Apr 30, 2021 36.89 36.89 36.89 36.89 800 -0.27(-0.72%)
Apr 29, 2021 37.16 37.16 37.16 37.16 28 -0.02(-0.07%)
Apr 28, 2021 37.23 37.23 37.18 37.18 737 -0.02(-0.05%)
Apr 27, 2021 37.10 37.20 37.10 37.20 886 +0.05(+0.13%)
Apr 26, 2021 37.15 37.15 37.15 37.15 0 +0.14(+0.37%)
Apr 23, 2021 37.02 37.02 37.02 37.02 0 +0.16(+0.42%)
Apr 22, 2021 36.86 36.86 36.86 36.86 70 +0.03(+0.07%)
Apr 21, 2021 36.42 36.83 36.42 36.83 424 +0.34(+0.93%)
Apr 20, 2021 36.49 36.49 36.49 36.49 2 -0.61(-1.64%)
Apr 19, 2021 37.10 37.10 37.10 37.10 68 -0.18(-0.48%)
Apr 16, 2021 37.28 37.28 37.28 37.28 100 +0.43(+1.18%)
Apr 15, 2021 36.85 36.85 36.85 36.85 0 +0.25(+0.68%)
Apr 14, 2021 36.60 36.60 36.60 36.60 84 -0.12(-0.34%)
Apr 13, 2021 36.70 36.74 36.70 36.72 1,149 +0.16(+0.43%)
Apr 12, 2021 36.53 36.56 36.53 36.56 459 -0.16(-0.44%)
Apr 09, 2021 36.72 36.72 36.72 36.72 0 +0.08(+0.22%)
Apr 08, 2021 36.64 36.64 36.64 36.64 0 +0.06(+0.17%)
Apr 07, 2021 36.53 36.58 36.53 36.58 748 +0.08(+0.21%)
Apr 06, 2021 36.61 36.61 36.50 36.50 2,311 -0.64(-1.72%)
Apr 05, 2021 36.89 37.14 36.89 37.14 2,115 +0.59(+1.60%)
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.