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

38.26 USD +0.49 (+1.30%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 37.70 37.85 37.49 37.77 760,455 -0.74(-1.92%)
Sep 17, 2021 38.70 38.74 38.35 38.51 696,117 -0.37(-0.95%)
Sep 16, 2021 38.80 38.91 38.69 38.88 355,306 +0.10(+0.26%)
Sep 15, 2021 38.62 38.79 38.57 38.78 958,885 +0.06(+0.15%)
Sep 14, 2021 38.90 38.92 38.71 38.72 408,511 -0.18(-0.46%)
Sep 13, 2021 38.99 39.00 38.79 38.90 311,327 +0.33(+0.86%)
Sep 10, 2021 38.91 38.91 38.57 38.57 434,372 -0.07(-0.18%)
Sep 09, 2021 38.69 38.83 38.56 38.64 254,913 -0.15(-0.39%)
Sep 08, 2021 38.95 39.00 38.76 38.79 411,470 -0.23(-0.59%)
Sep 07, 2021 39.05 39.09 38.99 39.02 691,090 +0.16(+0.41%)
Sep 03, 2021 38.65 38.87 38.65 38.86 316,997 +0.13(+0.34%)
Sep 02, 2021 38.78 38.83 38.69 38.73 383,937 +0.06(+0.16%)
Sep 01, 2021 38.58 38.73 38.58 38.67 445,159 +0.29(+0.76%)
Aug 31, 2021 38.38 38.43 38.28 38.38 458,761 -0.02(-0.05%)
Aug 30, 2021 38.39 38.46 38.37 38.40 212,334 +0.00(+0.00%)
Aug 27, 2021 38.25 38.42 38.23 38.40 855,646 +0.20(+0.52%)
Aug 26, 2021 38.28 38.33 38.17 38.20 1,327,868 -0.12(-0.31%)
Aug 25, 2021 38.34 38.37 38.30 38.32 740,341 +0.00(+0.00%)
Aug 24, 2021 38.29 38.39 38.26 38.32 1,015,755 -0.01(-0.03%)
Aug 23, 2021 38.25 38.37 38.23 38.33 313,290 +0.19(+0.50%)
Aug 20, 2021 37.90 38.15 37.90 38.14 201,588 +0.13(+0.34%)
Aug 19, 2021 37.83 38.09 37.83 38.01 533,879 -0.22(-0.58%)
Aug 18, 2021 38.36 38.46 38.23 38.23 275,260 -0.13(-0.34%)
Aug 17, 2021 38.29 38.42 38.21 38.36 375,765 -0.15(-0.39%)
Aug 16, 2021 38.41 38.53 38.31 38.51 363,109 -0.21(-0.54%)
Aug 13, 2021 38.73 38.73 38.65 38.72 129,115 +0.02(+0.05%)
Aug 12, 2021 38.66 38.71 38.58 38.70 181,134 +0.03(+0.08%)
Aug 11, 2021 38.66 38.67 38.57 38.67 195,582 +0.20(+0.52%)
Aug 10, 2021 38.40 38.47 38.37 38.47 179,253 +0.14(+0.37%)
Aug 09, 2021 38.27 38.36 38.22 38.33 215,526 +0.07(+0.18%)
Aug 06, 2021 38.26 38.29 38.23 38.26 183,407 +0.04(+0.10%)
Aug 05, 2021 38.18 38.23 38.17 38.22 175,100 +0.20(+0.53%)
Aug 04, 2021 38.01 38.11 37.96 38.02 350,325 -0.05(-0.13%)
Aug 03, 2021 37.94 38.07 37.81 38.07 282,253 +0.23(+0.61%)
Aug 02, 2021 37.94 37.97 37.78 37.84 313,533 +0.18(+0.48%)
Jul 30, 2021 37.69 37.80 37.65 37.66 467,435 -0.13(-0.34%)
Jul 29, 2021 37.91 37.95 37.78 37.79 489,315 +0.13(+0.35%)
Jul 28, 2021 37.64 37.76 37.61 37.66 434,886 +0.11(+0.29%)
Jul 27, 2021 37.56 37.57 37.36 37.55 408,295 -0.25(-0.66%)
Jul 26, 2021 37.72 37.83 37.71 37.80 268,384 -0.08(-0.21%)
Jul 23, 2021 37.84 37.92 37.77 37.88 245,195 +0.33(+0.88%)
Jul 22, 2021 37.59 37.62 37.48 37.55 389,864 +0.02(+0.05%)
Jul 21, 2021 37.35 37.55 37.33 37.53 340,901 +0.51(+1.38%)
Jul 20, 2021 36.72 37.09 36.66 37.02 342,577 +0.35(+0.95%)
Jul 19, 2021 36.72 36.74 36.50 36.67 700,416 -0.65(-1.74%)
Jul 16, 2021 37.59 37.59 37.28 37.32 325,250 -0.20(-0.53%)
Jul 15, 2021 37.52 37.60 37.44 37.52 417,399 -0.32(-0.85%)
Jul 14, 2021 37.94 37.94 37.82 37.84 325,867 -0.09(-0.24%)
Jul 13, 2021 37.93 37.95 37.84 37.93 922,278 +0.00(+0.00%)
Jul 12, 2021 37.80 37.94 37.75 37.93 199,586 +0.22(+0.58%)
Jul 09, 2021 37.46 37.72 37.46 37.71 213,526 +0.56(+1.51%)
Jul 08, 2021 37.04 37.22 36.90 37.15 460,428 -0.63(-1.67%)
Jul 07, 2021 37.70 37.81 37.63 37.78 282,587 +0.23(+0.61%)
Jul 06, 2021 37.74 37.77 37.42 37.55 648,362 -0.19(-0.50%)
Jul 02, 2021 37.72 37.74 37.63 37.74 369,432 +0.03(+0.08%)
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.