Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.79 +0.52 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.97	21.06	20.91	21.03	15,658	+0.04(+0.20%)
Jul 28, 2016	20.97	20.99	20.97	20.99	2,175	+0.00(+0.00%)
Jul 27, 2016	21.04	21.07	20.97	20.99	10,842	+0.09(+0.45%)
Jul 26, 2016	20.90	20.90	20.82	20.89	172,131	+0.11(+0.54%)
Jul 25, 2016	20.86	20.87	20.77	20.78	5,015	-0.01(-0.04%)
Jul 22, 2016	20.79	20.82	20.77	20.79	47,316	+0.12(+0.56%)
Jul 21, 2016	20.82	20.82	20.68	20.68	5,890	-0.08(-0.40%)
Jul 20, 2016	20.80	20.82	20.74	20.76	20,898	+0.25(+1.21%)
Jul 19, 2016	20.51	20.56	20.48	20.51	7,002	-0.09(-0.46%)
Jul 18, 2016	20.60	20.69	20.59	20.60	10,451	+0.03(+0.17%)
Jul 15, 2016	20.63	20.63	20.55	20.57	121,193	-0.06(-0.29%)
Jul 14, 2016	20.66	20.69	20.61	20.63	355,866	+0.19(+0.92%)
Jul 13, 2016	20.51	20.51	20.41	20.44	9,508	+0.01(+0.04%)
Jul 12, 2016	20.47	20.49	20.43	20.43	8,634	+0.25(+1.24%)
Jul 11, 2016	20.18	20.22	20.17	20.18	26,463	+0.34(+1.72%)
Jul 08, 2016	19.84	19.38	19.83	19.84	21,583	+0.46(+2.37%)
Jul 07, 2016	19.49	19.57	19.32	19.38	51,280	-0.06(-0.29%)
Jul 06, 2016	19.29	19.45	19.21	19.44	8,827	-0.14(-0.70%)
Jul 05, 2016	19.65	19.65	19.52	19.58	20,230	-0.54(-2.71%)

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.