Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

36.43 USD -0.63 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 36.66 36.68 36.33 36.43 1,363,345 -0.63(-1.70%)
Apr 19, 2021 37.18 37.20 36.96 37.06 416,774 -0.27(-0.72%)
Apr 16, 2021 37.19 37.34 37.16 37.33 354,600 +0.26(+0.70%)
Apr 15, 2021 37.03 37.07 36.99 37.07 251,084 +0.28(+0.76%)
Apr 14, 2021 36.84 36.92 36.78 36.79 438,289 -0.07(-0.19%)
Apr 13, 2021 36.76 36.88 36.73 36.86 218,997 +0.09(+0.24%)
Apr 12, 2021 36.79 36.81 36.70 36.77 392,165 -0.23(-0.62%)
Apr 09, 2021 36.88 37.00 36.87 37.00 305,900 +0.19(+0.52%)
Apr 08, 2021 36.80 36.85 36.71 36.81 276,984 +0.08(+0.22%)
Apr 07, 2021 36.63 36.74 36.60 36.73 463,704 +0.15(+0.41%)
Apr 06, 2021 36.65 36.70 36.53 36.58 455,533 -0.54(-1.45%)
Apr 05, 2021 36.89 37.15 36.87 37.12 578,825 +0.41(+1.12%)
Apr 01, 2021 36.48 36.74 36.44 36.71 652,400 +0.40(+1.10%)
Mar 31, 2021 36.34 36.44 36.30 36.31 635,118 -0.14(-0.38%)
Mar 30, 2021 36.35 36.49 36.33 36.45 670,581 +0.08(+0.22%)
Mar 29, 2021 36.25 36.42 36.23 36.37 563,184 -0.07(-0.19%)
Mar 26, 2021 36.21 36.49 36.18 36.44 659,700 +0.41(+1.14%)
Mar 25, 2021 35.67 36.06 35.66 36.03 710,310 +0.32(+0.90%)
Mar 24, 2021 35.78 35.89 35.70 35.71 584,920 -0.06(-0.17%)
Mar 23, 2021 35.96 36.03 35.74 35.77 589,410 -0.28(-0.78%)
Mar 22, 2021 36.05 36.15 36.01 36.05 316,188 -0.05(-0.14%)
Mar 19, 2021 36.07 36.15 35.90 36.10 524,200 +0.10(+0.28%)
Mar 18, 2021 36.15 36.33 36.00 36.00 264,806 -0.18(-0.50%)
Mar 17, 2021 36.02 36.22 36.01 36.18 390,854 +0.08(+0.22%)
Mar 16, 2021 36.13 36.16 36.06 36.10 354,712 +0.07(+0.19%)
Mar 15, 2021 35.99 36.04 35.81 36.03 433,245 +0.07(+0.19%)
Mar 12, 2021 35.74 35.96 35.74 35.96 342,400 +0.22(+0.62%)
Mar 11, 2021 35.75 35.81 35.70 35.74 347,910 +0.06(+0.17%)
Mar 10, 2021 35.67 35.72 35.62 35.68 376,744 +0.10(+0.28%)
Mar 09, 2021 35.53 35.64 35.47 35.58 777,939 +0.30(+0.85%)
Mar 08, 2021 35.20 35.48 35.14 35.28 656,868 +0.04(+0.11%)
Mar 05, 2021 35.18 35.27 34.78 35.24 814,500 +0.35(+1.00%)
Mar 04, 2021 35.08 35.19 34.71 34.89 1,271,588 -0.07(-0.20%)
Mar 03, 2021 35.06 35.16 34.94 34.96 1,108,448 -0.12(-0.34%)
Mar 02, 2021 35.19 35.21 35.05 35.08 956,290 -0.12(-0.34%)
Mar 01, 2021 34.96 35.24 34.96 35.20 632,032 +0.65(+1.88%)
Feb 26, 2021 34.78 34.78 34.44 34.55 1,102,800 -0.27(-0.78%)
Feb 25, 2021 35.29 35.35 34.75 34.82 1,201,874 -0.47(-1.33%)
Feb 24, 2021 35.03 35.34 34.99 35.29 449,075 +0.12(+0.34%)
Feb 23, 2021 35.08 35.28 34.83 35.17 765,449 +0.06(+0.17%)
Feb 22, 2021 35.12 35.27 35.10 35.11 411,504 -0.20(-0.57%)
Feb 19, 2021 35.31 35.41 35.26 35.31 282,400 +0.03(+0.09%)
Feb 18, 2021 35.23 35.31 35.10 35.28 494,596 -0.29(-0.82%)
Feb 17, 2021 35.53 35.63 35.42 35.57 606,269 -0.10(-0.28%)
Feb 16, 2021 35.70 35.78 35.62 35.67 695,730 +0.32(+0.91%)
Feb 12, 2021 35.12 35.35 35.12 35.35 585,000 +0.23(+0.65%)
Feb 11, 2021 35.07 35.12 34.97 35.12 555,164 +0.25(+0.72%)
Feb 10, 2021 35.08 35.09 34.74 34.87 665,034 -0.14(-0.40%)
Feb 09, 2021 34.93 35.04 34.90 35.01 405,236 +0.00(+0.00%)
Feb 08, 2021 35.06 35.10 34.94 35.01 535,854 +0.22(+0.63%)
Feb 05, 2021 34.84 34.84 34.67 34.79 523,200 +0.06(+0.17%)
Feb 04, 2021 34.54 34.73 34.53 34.73 565,585 +0.14(+0.40%)
Feb 03, 2021 34.56 34.61 34.46 34.59 611,768 +0.10(+0.29%)
Feb 02, 2021 34.32 34.51 34.31 34.49 592,247 +0.37(+1.08%)
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.