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

38.98 USD +0.24 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.26 31.33 31.26 31.28 2,696 +0.16(+0.51%)
Oct 30, 2017 31.17 31.18 31.12 31.12 11,411 +0.05(+0.17%)
Oct 27, 2017 31.04 31.08 31.04 31.07 2,061 +0.03(+0.10%)
Oct 26, 2017 30.89 31.04 30.86 31.03 5,255 +0.39(+1.29%)
Oct 25, 2017 30.71 30.71 30.60 30.64 4,769 -0.14(-0.47%)
Oct 24, 2017 30.75 30.79 30.75 30.78 6,007 +0.11(+0.36%)
Oct 23, 2017 30.83 30.83 30.67 30.67 2,618 -0.06(-0.18%)
Oct 20, 2017 30.72 30.75 30.72 30.73 3,383 +0.05(+0.16%)
Oct 19, 2017 30.58 30.68 30.58 30.68 11,208 -0.16(-0.52%)
Oct 18, 2017 30.83 30.85 30.82 30.84 8,168 +0.09(+0.30%)
Oct 17, 2017 30.78 30.79 30.73 30.75 2,287 +0.02(+0.08%)
Oct 16, 2017 30.76 30.76 30.69 30.73 3,481 -0.00(-0.02%)
Oct 13, 2017 30.65 30.75 30.65 30.73 1,978 +0.04(+0.13%)
Oct 12, 2017 30.69 30.73 30.69 30.69 2,910 +0.00(+0.00%)
Oct 11, 2017 30.62 30.70 30.62 30.69 9,043 -0.01(-0.03%)
Oct 10, 2017 30.57 30.70 30.54 30.70 5,229 +0.12(+0.39%)
Oct 09, 2017 30.61 30.61 30.58 30.58 1,015 -0.01(-0.05%)
Oct 06, 2017 30.60 30.60 30.58 30.59 1,731 -0.09(-0.28%)
Oct 05, 2017 30.67 30.71 30.67 30.68 5,284 +0.15(+0.49%)
Oct 04, 2017 30.53 30.57 30.52 30.53 246,993 -0.15(-0.49%)
Oct 03, 2017 30.59 30.68 30.59 30.68 4,106 +0.06(+0.19%)
Oct 02, 2017 30.55 30.62 30.55 30.62 1,236 +0.08(+0.27%)
Sep 29, 2017 30.39 30.54 30.39 30.54 14,291 +0.22(+0.73%)
Sep 28, 2017 30.30 30.33 30.29 30.32 8,363 +0.03(+0.09%)
Sep 27, 2017 30.21 30.29 30.21 30.29 2,713 +0.23(+0.77%)
Sep 26, 2017 30.10 30.10 30.06 30.06 1,448 +0.02(+0.06%)
Sep 25, 2017 30.12 30.12 30.03 30.04 9,048 -0.10(-0.33%)
Sep 22, 2017 30.12 30.14 30.12 30.14 502 +0.06(+0.20%)
Sep 21, 2017 30.09 30.14 30.08 30.08 2,705 -0.13(-0.43%)
Sep 20, 2017 29.98 30.21 29.98 30.21 146,691 +0.19(+0.62%)
Sep 19, 2017 30.01 30.03 30.00 30.02 3,843 +0.03(+0.10%)
Sep 18, 2017 30.00 30.01 29.98 29.99 2,221 +0.08(+0.26%)
Sep 15, 2017 29.86 29.92 29.86 29.92 8,219 -0.04(-0.15%)
Sep 14, 2017 29.90 29.97 29.90 29.96 1,774 +0.00(+0.00%)
Sep 13, 2017 29.89 29.96 29.89 29.96 1,103 +0.05(+0.18%)
Sep 12, 2017 29.97 29.97 29.88 29.91 4,015 +0.07(+0.22%)
Sep 11, 2017 29.71 29.86 29.70 29.84 6,710 +0.47(+1.61%)
Sep 08, 2017 29.39 29.40 29.36 29.37 15,713 -0.05(-0.18%)
Sep 07, 2017 29.45 29.45 29.33 29.42 10,979 +0.02(+0.07%)
Sep 06, 2017 29.30 29.43 29.30 29.40 22,298 +0.34(+1.17%)
Sep 05, 2017 29.30 29.30 29.04 29.06 18,075 -0.32(-1.09%)
Sep 01, 2017 29.42 29.42 29.36 29.38 7,704 +0.15(+0.51%)
Aug 31, 2017 29.20 29.24 29.16 29.23 23,174 +0.16(+0.56%)
Aug 30, 2017 28.96 29.08 28.96 29.07 31,175 +0.15(+0.51%)
Aug 29, 2017 28.70 28.94 28.70 28.92 42,268 -0.20(-0.69%)
Aug 28, 2017 29.19 29.21 29.09 29.12 55,789 -0.18(-0.63%)
Aug 25, 2017 29.37 29.37 29.27 29.30 1,567 -0.02(-0.05%)
Aug 24, 2017 29.42 29.42 29.30 29.32 3,972 +0.01(+0.03%)
Aug 23, 2017 29.29 29.32 29.29 29.31 5,001 -0.12(-0.41%)
Aug 22, 2017 29.38 29.43 29.38 29.43 5,396 +0.30(+1.03%)
Aug 21, 2017 29.14 29.19 29.13 29.13 18,800 -0.17(-0.58%)
Aug 18, 2017 29.25 29.32 29.25 29.30 1,340 +0.03(+0.10%)
Aug 17, 2017 29.55 29.56 29.27 29.27 7,644 -0.22(-0.75%)
Aug 16, 2017 29.64 29.65 29.49 29.49 10,393 +0.05(+0.17%)
Aug 15, 2017 29.49 29.49 29.39 29.44 4,423 +0.11(+0.39%)
Aug 14, 2017 29.29 29.38 29.29 29.33 11,566 +0.38(+1.32%)
Aug 11, 2017 28.98 29.00 28.93 28.94 10,098 -0.14(-0.48%)
Aug 10, 2017 29.33 29.33 29.08 29.08 4,689 -0.44(-1.50%)
Aug 09, 2017 29.46 29.53 29.41 29.53 12,087 -0.27(-0.90%)
Aug 08, 2017 29.75 29.84 29.75 29.79 11,101 +0.09(+0.29%)
Aug 07, 2017 29.71 29.71 29.69 29.71 4,697 -0.03(-0.09%)
Aug 04, 2017 29.58 29.74 29.58 29.73 6,070 +0.33(+1.12%)
Aug 03, 2017 29.40 29.44 29.38 29.41 41,469 +0.09(+0.29%)
Aug 02, 2017 29.46 29.46 29.31 29.32 8,528 -0.12(-0.41%)
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.