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

38.28 USD +0.36 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 37.99 38.32 37.98 38.28 261,129 +0.36(+0.95%)
Jun 18, 2021 38.04 38.11 37.92 37.92 466,179 -0.65(-1.69%)
Jun 17, 2021 38.50 38.63 38.42 38.57 568,938 -0.08(-0.21%)
Jun 16, 2021 38.61 38.71 38.49 38.65 456,625 +0.06(+0.16%)
Jun 15, 2021 38.57 38.59 38.49 38.59 794,153 +0.10(+0.26%)
Jun 14, 2021 38.36 38.49 38.36 38.49 176,740 +0.06(+0.16%)
Jun 11, 2021 38.30 38.43 38.29 38.43 329,260 +0.28(+0.73%)
Jun 10, 2021 38.21 38.26 38.10 38.15 361,477 +0.04(+0.10%)
Jun 09, 2021 38.10 38.17 38.04 38.11 319,365 -0.07(-0.18%)
Jun 08, 2021 38.23 38.26 38.13 38.18 238,873 +0.02(+0.05%)
Jun 07, 2021 38.13 38.17 38.06 38.16 243,516 +0.06(+0.16%)
Jun 04, 2021 38.01 38.12 37.95 38.10 223,446 +0.16(+0.42%)
Jun 03, 2021 37.82 37.96 37.79 37.94 296,998 +0.07(+0.18%)
Jun 02, 2021 37.88 37.93 37.83 37.87 328,860 +0.12(+0.32%)
Jun 01, 2021 37.90 37.91 37.72 37.75 550,613 +0.03(+0.08%)
May 28, 2021 37.83 37.85 37.71 37.72 514,109 +0.17(+0.45%)
May 27, 2021 37.56 37.62 37.48 37.55 308,045 +0.07(+0.19%)
May 26, 2021 37.40 37.51 37.35 37.48 239,144 +0.10(+0.27%)
May 25, 2021 37.52 37.54 37.33 37.38 320,231 -0.04(-0.11%)
May 24, 2021 37.30 37.47 37.29 37.42 292,667 +0.17(+0.46%)
May 21, 2021 37.25 37.33 37.17 37.25 368,300 +0.13(+0.35%)
May 20, 2021 36.92 37.16 36.89 37.12 470,455 +0.35(+0.95%)
May 19, 2021 36.53 36.83 36.35 36.77 531,764 -0.20(-0.54%)
May 18, 2021 37.17 37.17 36.96 36.97 465,555 -0.03(-0.08%)
May 17, 2021 36.89 37.01 36.87 37.00 434,433 -0.10(-0.27%)
May 14, 2021 36.89 37.16 36.88 37.10 413,201 +0.46(+1.26%)
May 13, 2021 36.42 36.72 36.42 36.64 606,798 +0.23(+0.63%)
May 12, 2021 36.61 36.77 36.33 36.41 854,370 -0.32(-0.87%)
May 11, 2021 36.54 36.80 36.47 36.73 709,882 -0.50(-1.34%)
May 10, 2021 37.49 37.50 37.23 37.23 450,004 -0.21(-0.56%)
May 07, 2021 37.25 37.45 37.21 37.44 400,915 +0.17(+0.46%)
May 06, 2021 37.07 37.28 36.95 37.27 471,709 +0.17(+0.46%)
May 05, 2021 37.05 37.17 36.94 37.10 341,118 +0.48(+1.31%)
May 04, 2021 36.76 36.83 36.45 36.62 646,708 -0.42(-1.13%)
May 03, 2021 36.91 37.06 36.90 37.04 384,097 +0.32(+0.87%)
Apr 30, 2021 36.83 36.92 36.64 36.72 589,700 -0.25(-0.68%)
Apr 29, 2021 37.11 37.13 36.78 36.97 334,100 +0.04(+0.11%)
Apr 28, 2021 36.96 37.03 36.90 36.93 522,950 -0.01(-0.03%)
Apr 27, 2021 36.87 36.96 36.81 36.94 393,857 -0.05(-0.14%)
Apr 26, 2021 36.95 37.03 36.92 36.99 359,522 +0.03(+0.08%)
Apr 23, 2021 36.75 37.03 36.74 36.96 242,500 +0.22(+0.60%)
Apr 22, 2021 36.92 36.98 36.70 36.74 521,913 -0.05(-0.14%)
Apr 21, 2021 36.41 36.79 36.41 36.79 374,096 +0.36(+0.99%)
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%)
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.