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

Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq (NY: DBAP )

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 (%)
Nov 25, 2015 23.76 23.76 23.76 23.76 200 -0.11(-0.46%)
Nov 24, 2015 23.98 23.98 23.87 23.87 7,395 -0.04(-0.17%)
Nov 23, 2015 23.92 24.10 23.91 23.91 1,787 -0.27(-1.12%)
Nov 20, 2015 24.18 24.18 24.18 24.18 369 +0.36(+1.52%)
Nov 19, 2015 24.00 24.04 23.82 23.82 22,598 +0.18(+0.76%)
Nov 18, 2015 23.60 23.83 23.56 23.64 2,554 +0.13(+0.55%)
Nov 17, 2015 23.54 23.54 23.51 23.51 491 +0.12(+0.53%)
Nov 13, 2015 23.39 23.39 23.39 23.39 12 -0.27(-1.15%)
Nov 10, 2015 23.59 23.66 23.59 23.66 49 -0.28(-1.17%)
Nov 09, 2015 23.94 23.94 23.94 23.94 258 -0.16(-0.66%)
Nov 06, 2015 24.03 24.30 24.03 24.10 5,046 -0.12(-0.50%)
Nov 05, 2015 24.52 24.52 24.20 24.22 3,120 -0.24(-0.98%)
Nov 04, 2015 24.54 24.54 24.46 24.46 450 +0.36(+1.49%)
Nov 02, 2015 24.03 24.15 24.03 24.10 12 +0.13(+0.54%)
Oct 30, 2015 23.97 23.97 23.94 23.97 3,923 -0.24(-0.99%)
Oct 29, 2015 23.95 24.21 23.95 24.21 530 -0.25(-1.02%)
Oct 21, 2015 24.46 24.46 24.46 24.46 21 +0.23(+0.95%)
Oct 20, 2015 24.23 24.34 24.23 24.23 983 -0.16(-0.66%)
Oct 16, 2015 24.39 24.39 24.39 24.39 7,900 -0.05(-0.19%)
Oct 15, 2015 24.24 24.44 24.24 24.44 438 +0.58(+2.45%)
Oct 14, 2015 23.85 23.85 23.85 23.85 479 +0.10(+0.43%)
Oct 13, 2015 23.84 23.85 23.72 23.75 34,901 -0.27(-1.12%)
Oct 09, 2015 24.02 24.02 24.02 24.02 400 -0.10(-0.41%)
Oct 07, 2015 23.73 24.12 23.73 24.12 58 +0.74(+3.16%)
Oct 06, 2015 23.61 23.61 23.37 23.38 24,461 -0.17(-0.70%)
Oct 05, 2015 23.59 23.60 23.52 23.55 2,877 +0.52(+2.24%)
Oct 02, 2015 22.68 23.03 22.68 23.03 1,815 +0.23(+1.00%)
Oct 01, 2015 22.91 23.06 22.76 22.80 114,492 +0.55(+2.47%)
Sep 29, 2015 22.35 22.35 22.18 22.25 135 -0.60(-2.64%)
Sep 25, 2015 23.01 23.01 22.85 22.85 64 +0.13(+0.56%)
Sep 24, 2015 22.68 22.74 22.68 22.73 1,262 -0.28(-1.24%)
Sep 22, 2015 22.93 23.09 22.93 23.01 166 -0.87(-3.63%)
Sep 16, 2015 23.58 23.88 23.57 23.88 19 +0.72(+3.10%)
Sep 15, 2015 23.12 23.16 23.12 23.16 200 +0.04(+0.17%)
Sep 14, 2015 23.08 23.14 23.01 23.12 1,843 -0.23(-0.99%)
Sep 10, 2015 23.34 23.37 23.31 23.35 9 -0.00(-0.01%)
Sep 09, 2015 23.28 23.35 23.24 23.35 1,022 +0.27(+1.18%)
Sep 08, 2015 22.81 23.15 22.81 23.08 2,730 +0.61(+2.71%)
Sep 04, 2015 22.60 22.47 22.47 22.47 2,300 -0.45(-1.95%)
Sep 03, 2015 22.92 22.92 22.92 22.92 344 +0.32(+1.40%)
Sep 01, 2015 22.68 22.75 22.60 22.60 104 -0.70(-3.00%)
Aug 31, 2015 23.30 23.30 23.30 23.30 6,082 -0.22(-0.94%)
Aug 28, 2015 23.51 23.52 23.51 23.52 2,545 +0.12(+0.51%)
Aug 27, 2015 23.21 23.42 23.21 23.40 379 +0.40(+1.74%)
Aug 26, 2015 22.47 23.00 22.34 23.00 4,379 -0.20(-0.86%)
Aug 25, 2015 22.49 23.21 22.49 23.20 23,765 +1.73(+8.08%)
Aug 24, 2015 29.18 32.10 20.00 21.47 10,918 -1.19(-5.27%)
Aug 21, 2015 23.04 23.08 22.62 22.66 12,131 -1.21(-5.07%)
Aug 19, 2015 23.87 23.89 23.86 23.87 30 -0.22(-0.91%)
Aug 18, 2015 24.05 24.09 24.05 24.09 622 -0.18(-0.74%)
Aug 17, 2015 24.11 24.34 24.11 24.27 2,330 -0.16(-0.64%)
Aug 14, 2015 24.55 24.55 24.37 24.43 1,432 -0.06(-0.26%)
Aug 13, 2015 24.49 24.54 24.49 24.49 1,156 +0.10(+0.41%)
Aug 12, 2015 24.17 24.39 24.12 24.39 433 -0.32(-1.30%)
Aug 11, 2015 24.78 24.78 24.59 24.71 4,487 -0.40(-1.58%)
Aug 10, 2015 24.90 25.12 24.90 25.11 1,157 +0.21(+0.83%)
Aug 06, 2015 24.77 24.90 24.90 24.90 1,200 -0.44(-1.75%)
Aug 05, 2015 25.24 25.48 25.19 25.34 1,746 +0.19(+0.77%)
Aug 04, 2015 24.80 25.28 24.80 25.15 3,193 +0.03(+0.12%)
Aug 03, 2015 25.18 25.25 25.12 25.12 1,088 -0.33(-1.30%)
Jul 30, 2015 25.23 25.45 25.23 25.45 35 +0.17(+0.66%)
Jul 29, 2015 25.28 25.28 25.28 25.28 185 -0.12(-0.49%)
Jul 28, 2015 24.96 25.41 24.96 25.41 3,541 +0.55(+2.20%)
Jul 27, 2015 24.97 24.97 24.85 24.86 3,910 -0.78(-3.04%)
Jul 24, 2015 25.64 25.64 25.64 25.64 1,264 +0.09(+0.36%)
Jul 23, 2015 25.54 25.74 25.45 25.55 6,319 -0.31(-1.20%)
Jul 22, 2015 25.74 25.88 25.72 25.86 1,843 -0.07(-0.28%)
Jul 21, 2015 25.95 25.95 25.93 25.93 636 -0.09(-0.35%)
Jul 20, 2015 26.09 26.09 25.75 26.02 5,335 +0.02(+0.07%)
Jul 17, 2015 26.25 26.25 25.88 26.00 1,352 +0.19(+0.75%)
Jul 16, 2015 25.85 25.85 25.81 25.81 1,363 +0.27(+1.06%)
Jul 15, 2015 25.63 25.86 25.51 25.54 2,512 -0.40(-1.54%)
Jul 14, 2015 25.89 25.94 25.75 25.94 1,196 +0.23(+0.89%)
Jul 13, 2015 25.77 25.78 25.68 25.71 972 -0.06(-0.23%)
Jul 10, 2015 25.68 25.77 25.53 25.77 2,001 +0.77(+3.08%)
Jul 09, 2015 25.29 25.30 24.98 25.00 5,350 +0.54(+2.21%)
Jul 08, 2015 24.57 24.96 24.46 24.46 11,058 -0.98(-3.85%)
Jul 07, 2015 25.17 25.52 25.04 25.44 4,349 -0.28(-1.09%)
Jul 06, 2015 25.80 25.81 25.72 25.72 5,113 -0.73(-2.76%)
Jul 02, 2015 26.26 26.45 26.45 26.45 101,800 +0.37(+1.42%)
Jul 01, 2015 26.08 26.08 26.08 26.08 168 +0.10(+0.38%)
Jun 30, 2015 25.96 26.21 25.96 25.98 3,185 +0.21(+0.82%)
Jun 29, 2015 26.00 26.04 25.77 25.77 2,622 -0.53(-2.02%)
Jun 26, 2015 26.29 26.49 26.29 26.30 4,284 -0.43(-1.59%)
Jun 25, 2015 26.58 26.73 26.58 26.73 814 -0.08(-0.29%)
Jun 24, 2015 26.64 26.80 26.64 26.80 4,755 -0.81(-2.92%)
Jun 23, 2015 27.47 27.62 27.40 27.61 5,159 +0.34(+1.25%)
Jun 22, 2015 27.42 27.42 27.27 27.27 3,932 +0.10(+0.38%)
Jun 19, 2015 27.15 27.17 27.15 27.17 648 -0.01(-0.05%)
Jun 18, 2015 27.11 27.18 27.10 27.18 1,669 +0.07(+0.27%)
Jun 17, 2015 26.95 27.11 26.94 27.11 4,475 +0.34(+1.26%)
Jun 16, 2015 26.87 26.92 26.73 26.77 3,232 -0.16(-0.60%)
Jun 15, 2015 26.94 27.01 26.74 26.93 14,057 -0.07(-0.26%)
Jun 11, 2015 27.45 27.45 26.96 27.00 59 -0.33(-1.19%)
Jun 10, 2015 27.22 27.33 27.22 27.33 2,891 +0.10(+0.35%)
Jun 09, 2015 27.18 27.23 27.18 27.23 3,804 -0.08(-0.29%)
Jun 08, 2015 27.45 27.45 27.31 27.31 664 -0.16(-0.60%)
Jun 05, 2015 27.27 27.56 27.25 27.47 15,224 -0.14(-0.52%)
Jun 04, 2015 27.73 27.76 27.57 27.62 1,708 -0.20(-0.72%)
Jun 03, 2015 27.67 27.82 27.67 27.82 924 +0.09(+0.32%)
Jun 02, 2015 27.70 27.91 27.70 27.73 3,905 -0.32(-1.14%)
Jun 01, 2015 28.05 28.05 28.05 28.05 492 -0.08(-0.30%)
May 29, 2015 28.00 28.28 27.93 28.13 4,377 +0.01(+0.04%)
May 28, 2015 28.13 28.22 28.12 28.12 1,480 -0.45(-1.57%)
May 27, 2015 28.27 28.57 28.26 28.57 4,968 -0.04(-0.14%)
May 26, 2015 28.81 28.84 28.47 28.61 6,520 +0.24(+0.85%)
May 22, 2015 28.52 28.37 28.37 28.37 7,500 +0.07(+0.25%)
May 21, 2015 28.30 28.30 28.30 28.30 442 -0.17(-0.60%)
May 20, 2015 28.38 28.48 28.16 28.47 13,685 +0.10(+0.35%)
May 19, 2015 28.39 28.39 28.30 28.37 1,412 +0.01(+0.05%)
May 18, 2015 28.26 28.36 28.11 28.36 4,835 +0.14(+0.48%)
May 15, 2015 28.45 28.45 28.22 28.22 4,169 -0.09(-0.31%)
May 14, 2015 28.32 28.34 28.07 28.31 7,821 +0.10(+0.35%)
May 13, 2015 28.12 28.25 28.07 28.21 12,675 +0.12(+0.43%)
May 12, 2015 28.11 28.12 28.08 28.09 3,220 -0.03(-0.11%)
May 11, 2015 28.30 28.30 28.00 28.12 3,715 -0.20(-0.71%)
May 08, 2015 27.96 28.32 27.96 28.32 317 +0.23(+0.83%)
May 07, 2015 27.90 28.09 27.86 28.09 15,718 -0.12(-0.42%)
May 06, 2015 28.15 28.21 28.10 28.21 1,397 -0.25(-0.88%)
May 05, 2015 28.74 28.77 28.46 28.46 1,487 -0.47(-1.62%)
May 04, 2015 28.98 28.99 28.91 28.93 3,095 +0.15(+0.51%)
May 01, 2015 28.55 28.79 28.55 28.78 2,508 +0.23(+0.82%)
Apr 30, 2015 28.73 28.73 28.42 28.55 9,578 -0.14(-0.49%)
Apr 29, 2015 28.68 28.69 28.51 28.69 6,143 -0.27(-0.93%)
Apr 28, 2015 29.04 29.10 28.96 28.96 1,067 -0.18(-0.62%)
Apr 27, 2015 29.33 29.33 29.10 29.14 16,478 +0.01(+0.03%)
Apr 24, 2015 29.06 29.21 29.01 29.13 1,992 +0.04(+0.14%)
Apr 23, 2015 29.03 29.10 28.94 29.09 657 +0.16(+0.55%)
Apr 22, 2015 28.87 28.93 28.87 28.93 1,004 +0.12(+0.42%)
Apr 21, 2015 28.84 28.85 28.65 28.81 7,017 +0.29(+1.01%)
Apr 20, 2015 28.50 28.69 28.47 28.52 16,454 -0.05(-0.17%)
Apr 17, 2015 28.25 28.58 28.23 28.57 3,848 -0.38(-1.31%)
Apr 16, 2015 28.77 29.07 28.77 28.95 3,458 +0.09(+0.31%)
Apr 15, 2015 28.91 28.91 28.86 28.86 2,052 -0.09(-0.31%)
Apr 14, 2015 28.90 29.00 28.80 28.95 2,820 -0.03(-0.09%)
Apr 13, 2015 29.22 29.24 28.66 28.98 27,894 +0.02(+0.05%)
Apr 10, 2015 28.89 28.96 28.82 28.96 7,666 +0.07(+0.23%)
Apr 09, 2015 28.75 28.89 28.72 28.89 3,331 +0.32(+1.10%)
Apr 08, 2015 28.53 28.58 28.48 28.58 17,472 +0.58(+2.06%)
Apr 07, 2015 28.06 28.06 27.96 28.00 10,172 +0.00(+0.00%)
Apr 06, 2015 27.84 28.00 27.84 28.00 2,538 +0.23(+0.85%)
Apr 02, 2015 27.62 27.77 27.77 27.77 3,300 +0.25(+0.89%)
Apr 01, 2015 27.51 27.57 27.36 27.52 3,132 +0.03(+0.11%)
Mar 31, 2015 27.40 27.66 27.34 27.49 7,380 -0.16(-0.58%)
Mar 30, 2015 27.50 27.67 27.50 27.65 8,442 +0.41(+1.51%)
Mar 27, 2015 27.15 27.24 27.12 27.24 2,664 +0.08(+0.29%)
Mar 26, 2015 27.20 27.24 27.12 27.16 14,757 -0.19(-0.69%)
Mar 25, 2015 27.41 27.41 27.17 27.35 5,745 -0.42(-1.51%)
Mar 24, 2015 27.50 27.77 27.31 27.77 3,350 +0.28(+1.02%)
Mar 23, 2015 27.54 27.54 27.34 27.49 7,190 -0.04(-0.15%)
Mar 20, 2015 27.55 27.60 27.42 27.53 5,576 +0.04(+0.15%)
Mar 19, 2015 27.46 27.97 27.35 27.49 4,686 +0.11(+0.40%)
Mar 18, 2015 27.17 27.38 27.05 27.38 3,896 +0.43(+1.60%)
Mar 17, 2015 27.04 27.05 26.95 26.95 2,824 -0.13(-0.48%)
Mar 16, 2015 27.05 27.14 26.75 27.08 5,341 +0.28(+1.05%)
Mar 13, 2015 26.80 26.80 26.80 26.80 783 -0.22(-0.82%)
Mar 12, 2015 26.85 27.02 26.85 27.02 1,872 +0.38(+1.43%)
Mar 11, 2015 26.64 26.64 26.64 26.64 600 -0.07(-0.27%)
Mar 10, 2015 26.84 26.84 26.51 26.71 3,083 -0.19(-0.70%)
Mar 09, 2015 26.95 26.95 26.90 26.90 1,552 +0.00(+0.00%)
Mar 06, 2015 27.25 27.25 26.90 26.90 5,307 -0.55(-2.00%)
Mar 05, 2015 27.29 27.48 27.27 27.45 4,405 +0.10(+0.37%)
Mar 04, 2015 27.30 27.66 27.22 27.35 4,879 -0.42(-1.51%)
Mar 03, 2015 27.60 27.86 27.37 27.77 2,318 +0.20(+0.73%)
Mar 02, 2015 27.60 27.95 27.48 27.57 5,173 +0.17(+0.62%)
Feb 27, 2015 27.80 27.80 27.31 27.40 10,950 +0.10(+0.37%)
Feb 26, 2015 27.45 27.45 27.27 27.30 5,798 -0.09(-0.35%)
Feb 25, 2015 27.54 27.54 27.36 27.39 1,878 +0.02(+0.05%)
Feb 24, 2015 27.43 27.43 27.38 27.38 1,054 +0.24(+0.88%)
Feb 23, 2015 27.16 27.18 27.04 27.14 10,214 +0.01(+0.02%)
Feb 20, 2015 27.58 27.58 27.13 27.13 387 -0.19(-0.68%)
Feb 19, 2015 27.18 27.35 27.18 27.32 18,479 -0.29(-1.05%)
Feb 18, 2015 27.67 27.67 27.29 27.61 2,193 +0.38(+1.39%)
Feb 13, 2015 27.23 27.23 27.23 27.23 23 -0.20(-0.73%)
Feb 12, 2015 27.39 27.43 26.96 27.43 14,063 +0.66(+2.47%)
Feb 11, 2015 27.02 27.26 26.75 26.77 9,714 -0.44(-1.62%)
Feb 10, 2015 26.80 27.26 26.75 27.21 5,137 +0.71(+2.68%)
Feb 09, 2015 26.50 26.50 26.50 26.50 100 -0.34(-1.27%)
Feb 06, 2015 26.94 26.94 26.84 26.84 4,416 -0.11(-0.40%)
Feb 05, 2015 26.95 26.95 26.95 26.95 358 -0.12(-0.46%)
Feb 04, 2015 27.06 27.13 26.88 27.07 22,322 +0.13(+0.48%)
Feb 03, 2015 26.93 26.95 26.83 26.94 1,933 +0.53(+2.01%)
Feb 02, 2015 26.59 26.59 26.41 26.41 702 +0.03(+0.11%)
Jan 30, 2015 26.60 26.60 26.38 26.38 84,703 -0.26(-0.96%)
Jan 29, 2015 26.64 26.64 26.64 26.64 150 +0.24(+0.90%)
Jan 28, 2015 26.60 26.60 26.37 26.40 3,152 -0.17(-0.65%)
Jan 27, 2015 26.94 26.94 26.45 26.57 8,995 -0.13(-0.49%)
Jan 26, 2015 26.45 26.73 26.43 26.70 7,397 +0.14(+0.53%)
Jan 23, 2015 26.76 26.76 26.56 26.56 1,782 -0.07(-0.26%)
Jan 22, 2015 26.17 26.63 26.05 26.63 4,808 +0.37(+1.41%)
Jan 21, 2015 26.11 26.28 26.11 26.26 1,285 +0.32(+1.24%)
Jan 16, 2015 25.96 25.96 25.94 25.94 73 +0.03(+0.10%)
Jan 15, 2015 25.79 25.91 25.79 25.91 530 -0.01(-0.03%)
Jan 14, 2015 25.91 25.92 25.56 25.92 2,321 -0.02(-0.08%)
Jan 12, 2015 25.98 25.94 25.94 25.94 2,300 -0.10(-0.39%)
Jan 09, 2015 25.98 26.04 25.72 26.04 7,224 -0.13(-0.49%)
Jan 08, 2015 26.11 26.34 26.11 26.17 2,900 -0.15(-0.57%)
Jan 07, 2015 26.29 26.32 25.75 26.32 787 +0.47(+1.82%)
Jan 06, 2015 25.70 25.86 25.54 25.85 5,926 +0.20(+0.76%)
Jan 05, 2015 25.66 25.66 25.65 25.65 867 -0.56(-2.12%)
Jan 02, 2015 26.05 26.23 25.97 26.21 6,958 +0.25(+0.96%)
Dec 31, 2014 25.97 25.96 25.96 25.96 2,800 -0.09(-0.33%)
Dec 30, 2014 25.89 26.06 25.82 26.05 1,916 -0.23(-0.89%)
Dec 29, 2014 26.20 26.28 26.05 26.28 8,294 +0.21(+0.81%)
Dec 26, 2014 26.43 26.43 26.00 26.07 1,082 -0.10(-0.38%)
Dec 24, 2014 26.17 26.17 26.17 26.17 100 +0.43(+1.67%)
Dec 23, 2014 25.76 25.76 25.69 25.74 604 +0.04(+0.16%)
Dec 19, 2014 25.60 25.70 25.51 25.70 55 -1.00(-3.75%)
Dec 18, 2014 26.67 26.76 26.65 26.70 2,977 +0.43(+1.64%)
Dec 17, 2014 26.27 26.27 26.27 26.27 100 +0.15(+0.57%)
Dec 16, 2014 26.26 26.43 26.12 26.12 754 -0.43(-1.61%)
Dec 12, 2014 26.55 26.55 26.55 26.55 200 -0.17(-0.65%)
Dec 11, 2014 26.72 26.72 26.72 26.72 359 -0.20(-0.74%)
Dec 10, 2014 26.79 26.92 26.78 26.92 4,438 +0.08(+0.30%)
Dec 09, 2014 27.12 27.12 26.57 26.84 2,005 -0.40(-1.46%)
Dec 08, 2014 27.24 27.24 27.24 27.24 232 -0.27(-0.99%)
Dec 04, 2014 27.49 27.63 27.49 27.51 2 +0.19(+0.70%)
Dec 03, 2014 27.29 27.32 27.29 27.32 1,720 +0.12(+0.43%)
Dec 02, 2014 27.22 27.23 27.13 27.20 1,070 +0.06(+0.21%)
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.