Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI EAFE Small Cap Hedged Equity ETF (NY: DBES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 30.25 30.25 30.25 0 -0.15(-0.49%)
May 30, 2018 30.40 30.40 30.40 30.40 2 +0.35(+1.18%)
May 29, 2018 30.06 30.06 30.05 30.05 359 -0.54(-1.76%)
May 25, 2018 30.58 30.58 30.58 0 -0.02(-0.05%)
May 24, 2018 30.60 30.60 30.60 30.60 410 -0.45(-1.45%)
May 23, 2018 31.05 31.05 31.05 31.05 0 +0.00(+0.00%)
May 22, 2018 31.05 31.05 31.05 31.05 83 +0.00(+0.00%)
May 21, 2018 31.05 31.05 31.05 31.05 97 +0.15(+0.49%)
May 18, 2018 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 17, 2018 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 16, 2018 30.90 30.90 30.90 30.90 37 -0.06(-0.19%)
May 15, 2018 30.96 30.96 30.96 30.96 0 +0.00(+0.00%)
May 14, 2018 30.96 30.96 30.96 30.96 29 +0.19(+0.62%)
May 11, 2018 30.77 30.77 30.77 30.77 0 +0.00(+0.00%)
May 10, 2018 30.77 30.77 30.77 30.77 1,375 +0.17(+0.56%)
May 09, 2018 30.60 30.60 30.60 30.60 39 +0.00(+0.00%)
May 08, 2018 30.60 30.60 30.60 30.60 33 +0.00(+0.00%)
May 07, 2018 30.60 30.60 30.60 30.60 681 +1.68(+5.81%)
May 04, 2018 28.92 28.92 28.92 28.92 76 +0.00(+0.00%)
May 03, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
May 02, 2018 28.92 28.92 28.92 28.92 1 +0.00(+0.00%)
May 01, 2018 28.92 28.92 28.92 28.92 91 +0.00(+0.00%)
Apr 30, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 27, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 26, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 25, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 24, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 23, 2018 28.92 28.92 28.92 28.92 2 +0.00(+0.00%)
Apr 20, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 19, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 18, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 17, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 16, 2018 28.92 28.92 28.92 28.92 1 +0.00(+0.00%)
Apr 13, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 12, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 11, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 10, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 09, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 06, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 05, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 04, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 03, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Apr 02, 2018 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Mar 29, 2018 28.92 28.92 28.92 0 +0.00(+0.00%)
Mar 28, 2018 28.93 28.93 28.92 28.92 488 -0.04(-0.14%)
Mar 27, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 26, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 23, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 22, 2018 28.96 28.96 28.96 28.96 185 -0.44(-1.50%)
Mar 21, 2018 29.40 29.40 29.40 29.40 109 -0.03(-0.10%)
Mar 20, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 19, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 16, 2018 29.43 29.43 29.43 29.43 1 +0.00(+0.00%)
Mar 15, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 14, 2018 29.43 29.43 29.43 29.43 14 +0.00(+0.00%)
Mar 13, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 12, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 09, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 08, 2018 29.48 29.48 29.43 29.43 3,600 +0.12(+0.43%)
Mar 07, 2018 29.29 29.30 29.29 29.30 280 +0.48(+1.65%)
Mar 06, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Mar 05, 2018 28.83 28.83 28.83 28.83 172 -0.45(-1.52%)
Mar 02, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
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.