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

38.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 29.47 29.93 29.47 29.88 13,725 +0.15(+0.49%)
Apr 28, 2017 29.76 29.78 29.72 29.73 17,507 -0.03(-0.09%)
Apr 27, 2017 29.79 29.79 29.73 29.76 18,847 +0.04(+0.14%)
Apr 26, 2017 29.81 29.86 29.72 29.72 11,775 -0.12(-0.41%)
Apr 25, 2017 29.81 29.87 29.80 29.84 16,452 +0.10(+0.34%)
Apr 24, 2017 29.61 29.77 29.61 29.74 56,738 +1.01(+3.53%)
Apr 21, 2017 28.69 28.76 28.69 28.73 24,477 -0.03(-0.12%)
Apr 20, 2017 28.69 28.80 28.67 28.76 43,392 +0.30(+1.06%)
Apr 19, 2017 28.58 28.58 28.45 28.46 10,132 +0.02(+0.06%)
Apr 18, 2017 28.48 28.51 28.36 28.44 13,951 -0.38(-1.32%)
Apr 17, 2017 28.59 28.82 28.59 28.82 21,696 +0.12(+0.42%)
Apr 13, 2017 28.77 28.77 28.65 28.70 14,237 -0.13(-0.45%)
Apr 12, 2017 28.83 28.86 28.79 28.83 7,541 -0.12(-0.41%)
Apr 11, 2017 28.91 28.95 28.71 28.95 45,426 +0.03(+0.10%)
Apr 10, 2017 28.92 28.98 28.89 28.92 15,309 -0.10(-0.34%)
Apr 07, 2017 28.90 29.04 28.90 29.02 19,594 +0.14(+0.47%)
Apr 06, 2017 28.90 28.93 28.88 28.88 10,873 +0.13(+0.47%)
Apr 05, 2017 28.91 28.92 28.71 28.75 9,053 -0.16(-0.55%)
Apr 04, 2017 28.79 28.91 28.79 28.91 4,686 +0.04(+0.14%)
Apr 03, 2017 28.89 28.89 28.68 28.87 89,768 -0.07(-0.24%)
Mar 31, 2017 28.78 28.97 28.78 28.94 27,688 +0.21(+0.73%)
Mar 30, 2017 28.74 28.75 28.71 28.73 14,159 +0.11(+0.38%)
Mar 29, 2017 28.64 28.67 28.61 28.62 12,445 -0.01(-0.05%)
Mar 28, 2017 28.47 28.68 28.44 28.63 10,007 +0.24(+0.86%)
Mar 27, 2017 28.30 28.43 28.30 28.39 10,501 -0.02(-0.07%)
Mar 24, 2017 28.41 28.45 28.33 28.41 2,190 +0.02(+0.08%)
Mar 23, 2017 28.39 28.41 28.36 28.39 4,720 +0.15(+0.52%)
Mar 22, 2017 28.14 28.24 28.10 28.24 19,800 +0.10(+0.36%)
Mar 21, 2017 28.57 28.58 28.14 28.14 3,140 -0.22(-0.79%)
Mar 20, 2017 28.37 28.42 28.35 28.36 19,303 -0.07(-0.24%)
Mar 17, 2017 28.39 28.49 28.37 28.43 9,420 +0.05(+0.16%)
Mar 16, 2017 28.34 28.39 28.31 28.38 15,635 +0.17(+0.62%)
Mar 15, 2017 28.11 28.21 28.08 28.21 4,622 +0.14(+0.50%)
Mar 14, 2017 28.07 28.07 28.03 28.07 2,168 -0.13(-0.46%)
Mar 13, 2017 28.15 28.20 28.11 28.20 15,503 +0.10(+0.36%)
Mar 10, 2017 28.12 28.18 28.07 28.10 4,253 +0.09(+0.32%)
Mar 09, 2017 28.00 28.05 27.92 28.01 13,647 +0.19(+0.67%)
Mar 08, 2017 27.92 27.92 27.81 27.82 30,306 -0.03(-0.10%)
Mar 07, 2017 27.81 27.89 27.81 27.85 8,910 -0.08(-0.28%)
Mar 06, 2017 27.88 27.93 27.82 27.93 41,770 -0.07(-0.26%)
Mar 03, 2017 27.92 28.04 27.91 28.00 49,730 +0.12(+0.43%)
Mar 02, 2017 27.90 27.93 27.84 27.88 11,346 -0.04(-0.14%)
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.