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

37.88 USD +0.33 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.86 22.25 20.11 22.12 4,989 +0.89(+4.17%)
Jun 28, 2012 21.16 21.23 21.16 21.23 321 -0.11(-0.51%)
Jun 27, 2012 21.42 21.42 21.34 21.34 299 +0.19(+0.91%)
Jun 26, 2012 21.14 21.40 20.80 21.15 8,327 +0.18(+0.86%)
Jun 25, 2012 20.98 21.23 20.64 20.97 26,362 -0.42(-1.96%)
Jun 22, 2012 21.32 21.46 21.25 21.39 35,879 +0.30(+1.42%)
Jun 21, 2012 21.74 21.79 20.97 21.09 26,921 -2.01(-8.70%)
Jun 20, 2012 22.90 23.10 22.64 23.10 52,463 +0.04(+0.17%)
Jun 19, 2012 22.98 23.20 22.91 23.06 20,348 +0.62(+2.77%)
Jun 18, 2012 22.46 22.80 22.22 22.44 41,212 -0.25(-1.11%)
Jun 15, 2012 22.48 22.70 22.30 22.69 40,319 +0.38(+1.70%)
Jun 14, 2012 22.39 22.42 22.20 22.31 33,940 -0.08(-0.36%)
Jun 13, 2012 22.22 22.40 22.22 22.39 34,997 -0.05(-0.22%)
Jun 12, 2012 22.23 22.44 22.08 22.44 12,600 +0.44(+2.00%)
Jun 11, 2012 22.16 22.35 22.00 22.00 149,283 -0.02(-0.09%)
Jun 08, 2012 21.95 22.26 21.95 22.02 56,745 -0.23(-1.03%)
Jun 07, 2012 22.85 22.85 22.25 22.25 1,823,680 -0.54(-2.37%)
Jun 06, 2012 22.97 23.05 22.70 22.79 8,000 +0.10(+0.44%)
Jun 05, 2012 22.86 22.86 22.14 22.69 6,430 +0.49(+2.21%)
Jun 04, 2012 22.03 22.20 22.02 22.20 4,080 +0.17(+0.77%)
Jun 01, 2012 22.42 22.42 22.02 22.03 4,765 -0.04(-0.18%)
May 31, 2012 23.46 23.46 22.07 22.07 2,621 -0.51(-2.26%)
May 30, 2012 23.24 23.24 22.33 22.58 25,659 -0.25(-1.10%)
May 29, 2012 22.86 22.86 22.69 22.83 3,353 +0.33(+1.47%)
May 25, 2012 22.64 22.64 22.30 22.50 20,509 -0.04(-0.19%)
May 24, 2012 22.59 22.80 22.47 22.54 3,317 +1.41(+6.69%)
May 23, 2012 22.79 22.82 21.13 21.13 7,707 -1.20(-5.37%)
May 22, 2012 22.76 23.13 22.33 22.33 2,471 -0.68(-2.96%)
May 21, 2012 21.99 23.19 21.99 23.01 18,554 +0.91(+4.10%)
May 18, 2012 22.18 22.18 22.01 22.10 8,902 -0.12(-0.55%)
May 17, 2012 22.34 22.44 22.22 22.22 22,911 -0.14(-0.60%)
May 16, 2012 22.73 22.73 22.23 22.36 7,293 -0.24(-1.06%)
May 15, 2012 22.68 22.78 22.37 22.60 105,918 -0.05(-0.22%)
May 14, 2012 23.00 23.07 22.65 22.65 9,500 -0.51(-2.20%)
May 11, 2012 22.85 23.16 22.79 23.16 58,473 +0.12(+0.52%)
May 10, 2012 23.05 23.10 22.77 23.04 77,367 +0.29(+1.27%)
May 09, 2012 22.32 22.89 22.32 22.75 10,134 -0.37(-1.60%)
May 08, 2012 23.12 23.18 22.86 23.12 5,227 -0.27(-1.15%)
May 07, 2012 23.31 23.52 23.20 23.39 75,705 +0.17(+0.73%)
May 04, 2012 23.52 23.57 23.20 23.22 38,097 -0.41(-1.74%)
May 03, 2012 23.69 23.69 23.32 23.63 57,067 -0.03(-0.13%)
May 02, 2012 23.53 23.67 23.48 23.66 1,337 -0.20(-0.84%)
May 01, 2012 23.66 23.90 23.66 23.86 2,543 +0.23(+0.97%)
Apr 30, 2012 23.78 23.79 23.59 23.63 4,991 +0.95(+4.19%)
Apr 27, 2012 24.00 24.11 22.68 22.68 6,563 -1.45(-6.01%)
Apr 26, 2012 23.84 24.21 23.84 24.13 6,036 +0.29(+1.22%)
Apr 25, 2012 23.86 23.95 23.79 23.84 2,413 +0.20(+0.85%)
Apr 24, 2012 23.62 23.64 23.62 23.64 500 +0.20(+0.85%)
Apr 23, 2012 23.29 23.44 23.29 23.44 1,587 -0.47(-1.97%)
Apr 20, 2012 23.99 24.08 23.91 23.91 1,468 +0.22(+0.93%)
Apr 19, 2012 23.97 23.97 23.66 23.69 1,664 -0.12(-0.50%)
Apr 18, 2012 23.94 24.06 23.81 23.81 3,147 -0.37(-1.53%)
Apr 17, 2012 24.13 24.18 24.13 24.18 980 +0.30(+1.25%)
Apr 16, 2012 23.80 23.88 23.76 23.88 777 +0.26(+1.10%)
Apr 13, 2012 23.55 23.62 23.43 23.62 3,276 -0.26(-1.09%)
Apr 12, 2012 23.87 23.93 23.85 23.88 3,162 +0.15(+0.63%)
Apr 11, 2012 23.75 23.75 23.71 23.73 2,724 +0.33(+1.40%)
Apr 10, 2012 23.51 23.57 23.40 23.40 4,641 -0.61(-2.53%)
Apr 09, 2012 23.96 24.01 23.89 24.01 2,341 -0.05(-0.21%)
Apr 05, 2012 24.06 24.06 23.99 24.06 1,344 -0.08(-0.33%)
Apr 04, 2012 24.14 24.14 24.14 24.14 117 -0.39(-1.59%)
Apr 03, 2012 25.00 25.10 24.49 24.53 72,713 -0.42(-1.68%)
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.