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 (%)
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%)
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.