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

38.15 USD -0.49 (-1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.11 27.27 27.10 27.21 20,834 +0.03(+0.11%)
Oct 29, 2015 27.14 27.19 26.98 27.18 32,242 -0.14(-0.51%)
Oct 28, 2015 27.04 27.35 27.01 27.32 26,431 +0.37(+1.37%)
Oct 27, 2015 26.99 27.06 26.89 26.95 9,261 -0.25(-0.92%)
Oct 26, 2015 27.17 27.21 27.13 27.20 5,548 -0.10(-0.37%)
Oct 23, 2015 27.26 27.32 27.25 27.30 2,449 +0.44(+1.62%)
Oct 22, 2015 26.59 26.89 26.59 26.86 1,601 +0.73(+2.81%)
Oct 21, 2015 26.31 26.34 26.11 26.13 26,251 +0.00(+0.00%)
Oct 20, 2015 26.08 26.15 26.06 26.13 4,786 -0.11(-0.42%)
Oct 19, 2015 26.22 26.24 26.14 26.24 34,324 +0.05(+0.19%)
Oct 16, 2015 26.13 26.19 26.08 26.19 79,829 +0.02(+0.07%)
Oct 15, 2015 26.01 26.17 25.94 26.17 43,112 +0.49(+1.92%)
Oct 14, 2015 25.77 25.87 25.63 25.68 29,586 -0.07(-0.27%)
Oct 13, 2015 25.78 25.92 25.70 25.75 13,651 -0.29(-1.11%)
Oct 12, 2015 25.97 26.05 25.97 26.04 35,236 -0.05(-0.19%)
Oct 09, 2015 26.12 26.12 26.09 26.09 2,463 -0.15(-0.57%)
Oct 08, 2015 25.94 26.25 25.91 26.24 29,871 +0.18(+0.70%)
Oct 07, 2015 26.10 26.17 25.90 26.06 3,638 +0.26(+1.03%)
Oct 06, 2015 25.89 25.89 25.79 25.79 26,277 -0.04(-0.15%)
Oct 05, 2015 25.64 25.83 25.60 25.83 11,982 +0.64(+2.55%)
Oct 02, 2015 24.68 25.19 24.51 25.19 248,763 +0.32(+1.29%)
Oct 01, 2015 25.01 25.01 24.59 24.87 13,962 -0.03(-0.14%)
Sep 30, 2015 24.99 24.99 24.77 24.90 3,538 +0.55(+2.26%)
Sep 29, 2015 24.42 24.42 24.35 24.35 9,519 +0.07(+0.29%)
Sep 28, 2015 24.52 24.52 24.28 24.28 12,670 -0.45(-1.84%)
Sep 25, 2015 25.05 25.05 24.72 24.73 5,792 +0.14(+0.59%)
Sep 24, 2015 24.37 24.64 24.26 24.59 19,060 -0.16(-0.65%)
Sep 23, 2015 24.97 24.97 24.75 24.75 4,519 -0.22(-0.88%)
Sep 22, 2015 24.98 24.99 24.79 24.97 19,738 -0.60(-2.35%)
Sep 21, 2015 25.61 25.65 25.40 25.57 33,912 +0.20(+0.79%)
Sep 18, 2015 25.29 25.53 25.29 25.37 74,577 -0.68(-2.61%)
Sep 17, 2015 26.01 26.54 26.00 26.05 57,588 +0.00(+0.00%)
Sep 16, 2015 25.93 26.05 25.93 26.05 56,701 +0.23(+0.89%)
Sep 15, 2015 25.57 25.83 25.46 25.82 96,757 +0.32(+1.25%)
Sep 14, 2015 25.53 25.56 25.43 25.50 32,134 -0.16(-0.62%)
Sep 11, 2015 25.64 25.70 25.59 25.66 4,429 -0.27(-1.04%)
Sep 10, 2015 25.89 26.00 25.79 25.93 12,765 +0.12(+0.46%)
Sep 09, 2015 26.45 26.47 25.81 25.81 33,569 -0.11(-0.42%)
Sep 08, 2015 26.01 26.01 25.80 25.92 53,515 +0.46(+1.81%)
Sep 04, 2015 25.46 25.46 25.46 25.46 14,300 -0.49(-1.89%)
Sep 03, 2015 26.07 26.21 25.89 25.95 79,003 +0.22(+0.86%)
Sep 02, 2015 25.84 25.84 25.49 25.73 25,777 +0.44(+1.74%)
Sep 01, 2015 25.60 25.60 25.23 25.29 42,148 -0.77(-2.95%)
Aug 31, 2015 26.12 26.18 25.98 26.06 34,244 -0.16(-0.60%)
Aug 28, 2015 26.10 26.22 26.00 26.22 6,254 -0.03(-0.12%)
Aug 27, 2015 26.28 26.32 26.01 26.25 44,791 +0.58(+2.26%)
Aug 26, 2015 25.26 25.67 25.22 25.67 6,081 +0.44(+1.74%)
Aug 25, 2015 25.57 25.69 25.22 25.23 63,356 +0.91(+3.74%)
Aug 24, 2015 23.98 25.12 23.42 24.32 90,681 -1.26(-4.93%)
Aug 21, 2015 26.23 26.39 25.58 25.58 12,490 -0.96(-3.62%)
Aug 20, 2015 26.96 26.98 26.47 26.54 13,223 -0.82(-3.00%)
Aug 19, 2015 27.44 27.49 27.36 27.36 5,863 -0.41(-1.46%)
Aug 18, 2015 27.89 27.89 27.76 27.76 3,851 -0.09(-0.31%)
Aug 17, 2015 27.59 27.87 27.57 27.85 18,607 -0.08(-0.28%)
Aug 14, 2015 27.80 27.93 27.75 27.93 1,669 +0.08(+0.28%)
Aug 13, 2015 27.99 28.00 27.82 27.85 82,746 -0.09(-0.32%)
Aug 12, 2015 27.72 27.94 27.69 27.94 2,031 -0.60(-2.10%)
Aug 11, 2015 28.58 28.59 28.53 28.54 9,272 -0.46(-1.59%)
Aug 10, 2015 28.89 29.00 28.89 29.00 3,871 +0.22(+0.76%)
Aug 07, 2015 28.84 28.84 28.74 28.78 3,816 -0.16(-0.55%)
Aug 06, 2015 29.08 29.08 28.86 28.94 3,051 -0.01(-0.03%)
Aug 05, 2015 28.98 29.08 28.94 28.95 19,780 +0.27(+0.95%)
Aug 04, 2015 28.68 28.71 28.67 28.68 3,392 +0.01(+0.05%)
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.