Db-Xt MSCI All World Ex-US Hgd Eq (NY: DBAW )

33.94 USD +0.21 (+0.63%)
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 33.72 33.98 33.72 33.94 6,506 +0.21(+0.63%)
Jun 18, 2021 33.81 33.83 33.73 33.73 4,122 -0.42(-1.24%)
Jun 17, 2021 34.16 34.17 34.03 34.15 4,246 +0.03(+0.09%)
Jun 16, 2021 34.16 34.19 34.09 34.12 3,953 -0.03(-0.09%)
Jun 15, 2021 34.23 34.23 34.12 34.15 6,523 -0.01(-0.04%)
Jun 14, 2021 34.15 34.16 34.10 34.16 3,528 +0.08(+0.23%)
Jun 11, 2021 34.03 34.08 34.03 34.08 2,057 +0.08(+0.24%)
Jun 10, 2021 33.92 34.02 33.89 34.00 6,789 +0.14(+0.40%)
Jun 09, 2021 33.91 33.93 33.86 33.86 2,741 -0.11(-0.34%)
Jun 08, 2021 33.98 34.01 33.89 33.98 7,938 +0.01(+0.03%)
Jun 07, 2021 33.88 33.99 33.88 33.97 7,505 -0.05(-0.15%)
Jun 04, 2021 33.94 34.03 33.94 34.02 6,375 +0.18(+0.53%)
Jun 03, 2021 33.82 33.90 33.75 33.84 6,049 -0.07(-0.20%)
Jun 02, 2021 33.94 33.94 33.85 33.91 9,732 +0.09(+0.25%)
Jun 01, 2021 33.91 33.91 33.80 33.82 3,925 +0.22(+0.66%)
May 28, 2021 33.60 33.71 33.60 33.60 21,648 +0.13(+0.39%)
May 27, 2021 33.51 33.51 33.40 33.47 8,452 +0.05(+0.15%)
May 26, 2021 33.37 33.43 33.34 33.42 8,081 +0.12(+0.36%)
May 25, 2021 33.38 33.38 33.26 33.30 4,720 +0.08(+0.24%)
May 24, 2021 33.11 33.26 33.11 33.22 10,686 +0.19(+0.59%)
May 21, 2021 33.13 33.13 33.01 33.03 5,135 -0.06(-0.19%)
May 20, 2021 32.97 33.10 32.96 33.09 6,116 +0.26(+0.78%)
May 19, 2021 32.63 32.83 32.53 32.83 4,490 -0.10(-0.29%)
May 18, 2021 33.00 33.09 32.93 32.93 6,460 +0.07(+0.23%)
May 17, 2021 32.80 32.87 32.75 32.86 6,158 -0.01(-0.04%)
May 14, 2021 32.55 32.94 32.55 32.87 19,916 +0.37(+1.15%)
May 13, 2021 32.48 32.55 32.43 32.50 14,036 +0.11(+0.34%)
May 12, 2021 32.65 32.67 32.38 32.39 10,128 -0.43(-1.32%)
May 11, 2021 32.70 32.84 32.56 32.82 15,974 -0.33(-1.00%)
May 10, 2021 33.30 33.33 33.14 33.15 24,839 -0.24(-0.72%)
May 07, 2021 33.41 33.45 33.33 33.39 11,310 +0.15(+0.45%)
May 06, 2021 33.05 33.24 32.97 33.24 7,080 +0.18(+0.55%)
May 05, 2021 33.06 33.14 33.03 33.06 7,367 +0.28(+0.84%)
May 04, 2021 32.86 32.86 32.65 32.78 8,485 -0.33(-1.00%)
May 03, 2021 33.03 33.11 33.03 33.11 6,285 +0.19(+0.58%)
Apr 30, 2021 33.02 33.02 32.84 32.92 16,700 -0.29(-0.87%)
Apr 29, 2021 33.30 33.33 33.06 33.21 5,912 -0.07(-0.21%)
Apr 28, 2021 33.24 33.35 33.24 33.28 8,821 +0.10(+0.30%)
Apr 27, 2021 33.16 33.20 33.09 33.18 7,339 -0.01(-0.03%)
Apr 26, 2021 33.16 33.20 33.06 33.19 10,588 +0.04(+0.12%)
Apr 23, 2021 33.01 33.19 33.01 33.15 10,400 +0.25(+0.76%)
Apr 22, 2021 33.01 33.09 32.90 32.90 16,168 -0.09(-0.27%)
Apr 21, 2021 32.70 32.99 32.67 32.99 8,501 +0.27(+0.83%)
Apr 20, 2021 32.93 32.93 32.63 32.72 27,707 -0.44(-1.33%)
Apr 19, 2021 33.27 33.27 33.07 33.16 15,423 -0.18(-0.54%)
Apr 16, 2021 33.24 33.34 33.24 33.34 7,600 +0.16(+0.49%)
Apr 15, 2021 33.14 33.23 33.10 33.18 52,271 +0.23(+0.69%)
Apr 14, 2021 33.02 33.04 32.90 32.95 16,942 +0.01(+0.03%)
Apr 13, 2021 32.84 32.95 32.84 32.94 17,427 +0.08(+0.24%)
Apr 12, 2021 32.83 32.86 32.77 32.86 10,615 -0.17(-0.51%)
Apr 09, 2021 32.88 33.03 32.83 33.03 22,400 +0.13(+0.39%)
Apr 08, 2021 32.86 32.95 32.84 32.90 11,711 +0.22(+0.68%)
Apr 07, 2021 32.66 32.72 32.66 32.68 7,517 -0.09(-0.29%)
Apr 06, 2021 32.71 32.85 32.71 32.77 6,505 -0.22(-0.67%)
Apr 05, 2021 33.23 33.23 32.90 33.00 232,443 +0.05(+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.