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 (%)
Feb 28, 2017 24.33 24.49 24.33 24.49 1,294 +0.08(+0.34%)
Feb 24, 2017 24.41 1 -0.43(-1.75%)
Feb 23, 2017 24.84 24.84 24.84 24.84 411 +0.13(+0.53%)
Feb 22, 2017 24.73 24.73 24.71 24.71 1,539 +0.13(+0.53%)
Feb 21, 2017 24.57 24.58 24.57 24.58 295 +0.03(+0.12%)
Feb 17, 2017 24.55 24.55 24.55 0 +0.21(+0.86%)
Feb 16, 2017 24.34 24.34 24.34 24.34 100 -0.14(-0.57%)
Feb 13, 2017 24.48 24.48 24.48 0 +0.15(+0.62%)
Feb 10, 2017 24.32 24.36 24.25 24.33 1,211 +0.33(+1.37%)
Feb 06, 2017 24.00 24.00 24.00 0 -0.07(-0.27%)
Feb 03, 2017 24.12 24.12 24.03 24.07 4,744 +0.06(+0.24%)
Feb 02, 2017 24.03 24.03 23.74 24.01 2,100 +0.16(+0.66%)
Feb 01, 2017 23.89 23.89 23.83 23.85 3,552 -0.15(-0.62%)
Jan 30, 2017 24.00 1 +0.04(+0.17%)
Jan 25, 2017 23.96 23.96 23.96 0 +0.31(+1.31%)
Jan 24, 2017 23.65 23.65 23.65 23.65 269 +0.13(+0.55%)
Jan 23, 2017 23.52 23.52 23.52 23.52 147 +0.04(+0.17%)
Jan 20, 2017 23.59 23.59 23.48 23.48 1,340 -0.16(-0.68%)
Jan 19, 2017 23.64 23.64 23.64 23.64 152 +0.02(+0.09%)
Jan 18, 2017 23.57 23.65 23.50 23.62 3,950 -0.18(-0.76%)
Jan 13, 2017 23.80 23.80 23.80 0 +0.00(+0.00%)
Jan 12, 2017 23.77 23.80 23.72 23.80 1,314 +0.10(+0.42%)
Jan 11, 2017 23.67 23.70 23.67 23.70 690 +0.12(+0.52%)
Jan 09, 2017 23.58 23.58 23.58 0 +0.20(+0.84%)
Jan 06, 2017 23.36 23.38 23.34 23.38 1,351 -0.02(-0.09%)
Jan 05, 2017 23.40 23.40 23.40 23.40 200 +0.04(+0.19%)
Jan 04, 2017 23.36 23.36 23.36 23.36 1,310 +0.49(+2.13%)
Dec 30, 2016 22.87 22.87 22.87 0 -0.09(-0.39%)
Dec 29, 2016 22.93 22.96 22.93 22.96 423 +0.24(+1.06%)
Dec 27, 2016 22.72 21 +0.08(+0.36%)
Dec 22, 2016 22.64 22.64 22.64 0 -0.12(-0.53%)
Dec 21, 2016 22.94 22.94 22.76 22.76 2,432 -0.38(-1.65%)
Dec 19, 2016 23.14 80 -0.19(-0.81%)
Dec 13, 2016 23.33 46 -0.18(-0.77%)
Dec 08, 2016 23.51 23.51 23.51 0 +0.13(+0.56%)
Dec 02, 2016 23.38 23.38 23.38 0 +0.04(+0.19%)
Nov 22, 2016 23.34 23.34 23.34 0 +0.43(+1.86%)
Nov 15, 2016 22.91 61 +0.10(+0.44%)
Nov 14, 2016 22.80 22.81 22.80 22.81 700 -0.03(-0.11%)
Nov 11, 2016 22.83 22.84 22.79 22.84 3,287 -0.36(-1.57%)
Nov 10, 2016 23.27 23.27 23.19 23.20 1,000 -0.22(-0.94%)
Nov 09, 2016 23.29 23.44 23.26 23.42 2,707 -0.09(-0.38%)
Nov 07, 2016 23.51 23.51 23.51 0 +0.28(+1.20%)
Nov 02, 2016 23.23 40 -0.64(-2.68%)
Oct 26, 2016 23.87 54 -0.09(-0.38%)
Oct 24, 2016 23.96 23.96 23.96 23.96 110 +0.06(+0.25%)
Oct 21, 2016 23.92 23.92 23.90 23.90 1,941 +0.16(+0.65%)
Oct 11, 2016 23.78 23.74 23.74 23.74 700 -0.38(-1.56%)
Oct 03, 2016 24.12 24.12 24.12 24.12 600 +0.07(+0.30%)
Sep 30, 2016 24.05 24.05 24.05 24.05 56 +0.00(+0.00%)
Sep 29, 2016 24.05 24.05 24.05 24.05 42 +0.00(+0.00%)
Sep 28, 2016 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Sep 27, 2016 24.05 24.05 24.05 24.05 7 +0.00(+0.00%)
Sep 21, 2016 24.05 24.05 24.05 24.05 600 +0.28(+1.17%)
Sep 19, 2016 23.70 23.77 23.77 23.77 200 +0.35(+1.51%)
Sep 14, 2016 23.39 23.42 23.42 23.42 3,000 +0.23(+0.98%)
Sep 13, 2016 23.19 23.19 23.19 23.19 410 -0.39(-1.66%)
Sep 12, 2016 23.42 23.58 23.42 23.58 4,833 -0.41(-1.71%)
Sep 08, 2016 24.02 24.02 23.97 23.99 79 -0.08(-0.34%)
Sep 07, 2016 23.96 24.10 23.89 24.07 7,666 +0.40(+1.69%)
Sep 02, 2016 23.68 23.68 23.67 23.67 77 +0.02(+0.08%)
Aug 30, 2016 23.67 23.67 23.61 23.65 36 +0.03(+0.13%)
Aug 29, 2016 23.62 23.72 23.62 23.62 599 -0.03(-0.13%)
Aug 19, 2016 23.65 23.65 23.65 23.65 600 -0.00(-0.01%)
Aug 11, 2016 23.68 23.65 23.65 23.65 1,600 -0.03(-0.13%)
Aug 09, 2016 23.68 23.68 23.68 23.68 1,000 +0.32(+1.39%)
Aug 05, 2016 23.36 23.36 23.36 23.36 100 +0.28(+1.21%)
Aug 04, 2016 23.08 23.08 23.08 23.08 100 +0.06(+0.24%)
Aug 03, 2016 23.02 23.02 23.02 23.02 1,000 -0.08(-0.33%)
Aug 02, 2016 23.10 23.10 23.10 23.10 300 -0.29(-1.22%)
Aug 01, 2016 23.27 23.39 23.25 23.39 1,387 +0.08(+0.33%)
Jul 27, 2016 23.38 23.31 23.31 23.31 1,900 +0.01(+0.04%)
Jul 22, 2016 23.30 23.30 23.30 23.30 600 +0.27(+1.17%)
Jul 19, 2016 23.03 23.03 23.03 23.03 300 +0.03(+0.13%)
Jul 14, 2016 23.00 23.00 23.00 23.00 200 +0.12(+0.52%)
Jul 13, 2016 22.82 22.88 22.82 22.88 517 +0.03(+0.13%)
Jul 12, 2016 22.85 22.85 22.85 22.85 208 +0.12(+0.51%)
Jul 11, 2016 22.73 22.73 22.73 22.73 398 +0.33(+1.49%)
Jul 08, 2016 22.41 22.41 22.40 22.40 800 +0.12(+0.54%)
Jul 07, 2016 22.19 22.29 22.19 22.28 3,645 +0.32(+1.46%)
Jul 06, 2016 21.97 22.00 21.82 21.96 3,624 -0.08(-0.36%)
Jul 05, 2016 21.89 22.04 21.89 22.04 9,791 -0.10(-0.46%)
Jun 30, 2016 22.14 22.14 22.14 22.14 400 +0.32(+1.48%)
Jun 15, 2016 21.82 21.82 21.82 21.82 2 +0.11(+0.51%)
Jun 14, 2016 21.63 21.71 21.62 21.71 6,314 -0.77(-3.41%)
Jun 09, 2016 22.50 22.48 22.48 22.48 200 -0.27(-1.20%)
Jun 08, 2016 22.75 22.75 22.75 22.75 517 +0.25(+1.11%)
Jun 07, 2016 22.48 22.51 22.48 22.50 1,162 +0.10(+0.45%)
Jun 06, 2016 22.48 22.48 22.34 22.40 3,300 +0.33(+1.50%)
Jun 02, 2016 22.11 22.11 22.07 22.07 4 +0.06(+0.27%)
Jun 01, 2016 21.96 22.07 21.96 22.01 439 +0.74(+3.46%)
May 19, 2016 21.28 21.28 21.28 21.27 56 -0.34(-1.55%)
May 18, 2016 21.61 21.61 21.61 21.61 100 +0.02(+0.09%)
May 11, 2016 21.59 21.59 21.59 21.59 5 -0.05(-0.21%)
May 10, 2016 21.73 21.73 21.64 21.64 1,344 +0.11(+0.49%)
May 06, 2016 21.42 21.53 21.42 21.53 3 +0.13(+0.60%)
May 05, 2016 21.45 21.45 21.40 21.40 377 -0.47(-2.15%)
May 02, 2016 21.78 21.87 21.78 21.87 3 -0.33(-1.49%)
Apr 26, 2016 22.20 22.20 22.20 22.20 91 -0.12(-0.52%)
Apr 22, 2016 22.27 22.32 22.27 22.32 44 +0.00(+0.02%)
Apr 21, 2016 22.42 22.42 22.31 22.31 1,000 +0.15(+0.69%)
Apr 18, 2016 22.16 22.16 22.16 22.16 64 -0.13(-0.57%)
Apr 14, 2016 22.29 22.29 22.29 22.29 42 +0.10(+0.44%)
Apr 13, 2016 22.19 22.19 22.19 22.19 189 +0.79(+3.69%)
Apr 07, 2016 21.40 21.40 21.40 21.40 800 -0.07(-0.35%)
Apr 06, 2016 21.47 21.47 21.47 21.47 351 -0.21(-0.95%)
Apr 04, 2016 21.68 21.68 21.68 21.68 10 -0.04(-0.16%)
Apr 01, 2016 21.65 21.71 21.63 21.71 566 -0.28(-1.26%)
Mar 30, 2016 22.01 21.99 21.99 21.99 3,400 +0.27(+1.25%)
Mar 29, 2016 21.72 21.72 21.72 21.72 480 +0.07(+0.32%)
Mar 28, 2016 21.65 21.65 21.65 21.65 546 -0.08(-0.37%)
Mar 23, 2016 21.73 21.73 21.73 21.73 200 -0.32(-1.45%)
Mar 18, 2016 22.05 22.05 22.05 22.05 200 +0.22(+1.01%)
Mar 14, 2016 21.83 21.83 21.83 21.83 1,500 +0.51(+2.39%)
Mar 03, 2016 21.36 21.32 21.32 21.32 500 +0.20(+0.95%)
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.