Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.40 +0.69 (+1.51%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.70	25.70	25.54	25.57	1,392	-0.10(-0.38%)
Jul 28, 2017	25.64	25.67	25.59	25.66	3,565	-0.16(-0.62%)
Jul 27, 2017	25.88	25.88	25.74	25.82	4,564	+0.04(+0.17%)
Jul 26, 2017	25.84	25.90	25.78	25.78	36,453	+0.05(+0.20%)
Jul 25, 2017	25.82	25.82	25.70	25.73	33,758	+0.08(+0.30%)
Jul 24, 2017	25.56	25.65	25.56	25.65	10,916	+0.00(+0.01%)
Jul 21, 2017	25.66	25.66	25.57	25.65	13,160	-0.30(-1.15%)
Jul 20, 2017	26.06	26.08	25.93	25.95	6,279	-0.08(-0.30%)
Jul 19, 2017	25.89	26.02	25.89	26.02	2,579	+0.15(+0.57%)
Jul 18, 2017	25.78	25.88	25.78	25.88	36,290	-0.17(-0.64%)
Jul 17, 2017	26.10	26.10	26.03	26.04	32,976	-0.06(-0.23%)
Jul 14, 2017	26.03	26.10	26.03	26.10	1,327	+0.03(+0.10%)
Jul 13, 2017	26.02	26.11	26.02	26.08	145,988	+0.06(+0.25%)
Jul 12, 2017	25.96	26.01	25.95	26.01	4,246	+0.32(+1.25%)
Jul 11, 2017	25.68	25.72	25.61	25.69	22,962	-0.03(-0.11%)
Jul 10, 2017	25.67	25.74	25.67	25.72	40,632	+0.11(+0.41%)
Jul 07, 2017	25.54	25.67	25.51	25.61	71,629	+0.11(+0.41%)
Jul 06, 2017	25.48	25.61	25.48	25.51	37,398	-0.21(-0.82%)
Jul 05, 2017	25.70	25.74	25.66	25.72	167,468	+0.01(+0.03%)

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.