Xtrackers MSCI Eurozone Hedged Equity ETF (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 (%)
Jul 31, 2017 29.37 29.37 29.19 29.21 1,219 -0.11(-0.38%)
Jul 28, 2017 29.30 29.33 29.24 29.33 3,120 -0.18(-0.62%)
Jul 27, 2017 29.57 29.57 29.41 29.51 3,994 +0.05(+0.17%)
Jul 26, 2017 29.53 29.60 29.46 29.46 31,901 +0.06(+0.20%)
Jul 25, 2017 29.51 29.51 29.37 29.40 29,542 +0.09(+0.30%)
Jul 24, 2017 29.21 29.32 29.21 29.31 9,553 +0.00(+0.01%)
Jul 21, 2017 29.32 29.32 29.22 29.31 11,517 -0.34(-1.15%)
Jul 20, 2017 29.78 29.80 29.63 29.65 5,495 -0.09(-0.30%)
Jul 19, 2017 29.58 29.74 29.58 29.74 2,257 +0.17(+0.57%)
Jul 18, 2017 29.46 29.57 29.46 29.57 31,758 -0.19(-0.64%)
Jul 17, 2017 29.82 29.82 29.75 29.76 28,858 -0.07(-0.23%)
Jul 14, 2017 29.75 29.83 29.75 29.83 1,162 +0.03(+0.10%)
Jul 13, 2017 29.73 29.84 29.73 29.80 127,755 +0.07(+0.25%)
Jul 12, 2017 29.67 29.73 29.65 29.73 3,716 +0.37(+1.25%)
Jul 11, 2017 29.35 29.39 29.26 29.36 20,095 -0.03(-0.11%)
Jul 10, 2017 29.33 29.41 29.33 29.39 35,558 +0.12(+0.41%)
Jul 07, 2017 29.19 29.33 29.15 29.27 62,683 +0.12(+0.41%)
Jul 06, 2017 29.12 29.26 29.12 29.15 32,728 -0.24(-0.82%)
Jul 05, 2017 29.37 29.42 29.32 29.39 146,552 +0.01(+0.03%)
Jul 03, 2017 29.41 29.44 29.35 29.38 6,315 +0.20(+0.69%)
Jun 30, 2017 29.25 29.30 29.10 29.18 339,113 -0.01(-0.03%)
Jun 29, 2017 29.35 29.39 29.11 29.19 122,840 -0.59(-1.98%)
Jun 28, 2017 29.73 29.80 29.66 29.78 9,867 +0.16(+0.54%)
Jun 27, 2017 29.78 29.80 29.60 29.62 16,222 -0.38(-1.27%)
Jun 26, 2017 30.12 30.14 29.95 30.00 16,620 +0.17(+0.57%)
Jun 23, 2017 29.77 29.88 29.75 29.83 9,714 -0.08(-0.27%)
Jun 22, 2017 29.90 29.95 29.88 29.91 6,388 -0.01(-0.03%)
Jun 21, 2017 29.96 30.01 29.92 29.92 4,550 -0.60(-1.97%)
Jun 20, 2017 30.65 30.66 30.48 30.52 5,748 -0.26(-0.84%)
Jun 19, 2017 30.76 30.79 30.69 30.78 8,134 +0.34(+1.12%)
Jun 16, 2017 30.40 30.48 30.33 30.44 9,296 +0.18(+0.59%)
Jun 15, 2017 30.11 30.26 30.09 30.26 6,263 -0.22(-0.72%)
Jun 14, 2017 30.63 30.63 30.41 30.48 8,897 -0.04(-0.13%)
Jun 13, 2017 30.49 30.55 30.49 30.52 3,597 +0.26(+0.86%)
Jun 12, 2017 30.35 30.35 30.22 30.26 7,757 -0.29(-0.95%)
Jun 09, 2017 30.59 30.65 30.48 30.55 19,375 +0.02(+0.07%)
Jun 08, 2017 30.44 30.53 30.42 30.53 19,993 +0.13(+0.43%)
Jun 07, 2017 30.42 30.42 30.35 30.40 17,987 +0.08(+0.26%)
Jun 06, 2017 30.37 30.42 30.31 30.32 13,702 -0.25(-0.81%)
Jun 05, 2017 30.58 30.58 30.56 30.57 1,461 -0.10(-0.33%)
Jun 02, 2017 30.72 30.73 30.62 30.67 14,257 +0.06(+0.20%)
Jun 01, 2017 30.46 30.61 30.45 30.61 4,254 +0.25(+0.82%)
May 31, 2017 30.52 30.52 30.30 30.36 8,067 +0.04(+0.13%)
May 30, 2017 30.28 30.34 30.28 30.32 12,325 -0.09(-0.30%)
May 26, 2017 30.32 30.43 30.32 30.41 8,655 -0.07(-0.22%)
May 25, 2017 30.47 30.51 30.39 30.48 7,218 +0.04(+0.12%)
May 24, 2017 30.39 30.47 30.39 30.44 4,244 -0.05(-0.16%)
May 23, 2017 30.48 30.50 30.40 30.49 5,034 +0.15(+0.49%)
May 22, 2017 30.28 30.36 30.28 30.34 13,481 +0.03(+0.10%)
May 19, 2017 30.29 30.32 30.29 30.31 2,656 +0.17(+0.56%)
May 18, 2017 29.95 30.18 29.92 30.14 11,792 +0.08(+0.27%)
May 17, 2017 30.47 30.47 30.03 30.06 18,043 -0.70(-2.28%)
May 16, 2017 30.76 30.76 30.68 30.76 26,125 +0.03(+0.10%)
May 15, 2017 30.57 30.73 30.55 30.73 22,384 +0.14(+0.46%)
May 12, 2017 30.48 30.60 30.45 30.59 44,560 +0.09(+0.30%)
May 11, 2017 30.49 30.50 30.35 30.50 18,770 -0.08(-0.26%)
May 10, 2017 30.64 30.65 30.54 30.58 195,996 -0.05(-0.15%)
May 09, 2017 30.66 30.69 30.57 30.63 7,146 +0.05(+0.15%)
May 08, 2017 30.59 30.63 30.52 30.58 50,949 -0.30(-0.97%)
May 05, 2017 30.60 30.90 30.58 30.88 16,888 +0.46(+1.51%)
May 04, 2017 30.30 30.42 30.27 30.42 65,159 +0.38(+1.26%)
May 03, 2017 29.98 30.04 29.96 30.04 16,287 +0.00(+0.00%)
May 02, 2017 29.94 30.04 29.94 30.04 27,416 +0.16(+0.54%)
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.