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 (%)
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%)
Dec 01, 2014 27.13 27.14 27.13 27.14 230 -0.33(-1.18%)
Nov 25, 2014 27.44 27.47 27.47 27.47 900 +0.07(+0.26%)
Nov 24, 2014 27.50 27.53 27.40 27.40 1,601 +0.01(+0.05%)
Nov 21, 2014 27.30 27.46 27.29 27.38 2,236 +0.27(+0.98%)
Nov 19, 2014 27.12 27.12 27.12 27.12 100 -0.19(-0.70%)
Nov 18, 2014 27.30 27.31 27.30 27.31 709 -0.20(-0.71%)
Nov 14, 2014 27.42 27.50 27.50 27.50 1,300 +0.12(+0.46%)
Nov 13, 2014 27.34 27.38 27.29 27.38 1,316 -0.01(-0.04%)
Nov 11, 2014 27.38 27.39 27.38 27.39 16 -0.09(-0.33%)
Nov 10, 2014 27.49 27.49 27.47 27.48 1,169 +0.26(+0.95%)
Nov 07, 2014 27.24 27.30 27.20 27.22 1,906 -0.07(-0.25%)
Nov 06, 2014 27.25 27.30 27.25 27.29 2,476 +0.11(+0.40%)
Nov 05, 2014 27.18 27.19 27.17 27.18 1,400 -0.23(-0.84%)
Nov 04, 2014 27.36 27.43 27.36 27.41 4,155 -0.01(-0.04%)
Nov 03, 2014 27.67 27.67 27.36 27.42 1,012 -0.19(-0.69%)
Oct 31, 2014 27.56 27.66 27.45 27.61 5,664 +0.45(+1.66%)
Oct 30, 2014 27.17 27.22 27.15 27.16 1,363 +0.09(+0.33%)
Oct 29, 2014 27.20 27.21 27.07 27.07 1,717 +0.32(+1.18%)
Oct 27, 2014 26.72 26.75 26.75 26.75 2,500 -0.05(-0.20%)
Oct 24, 2014 26.81 26.81 26.81 26.81 419 -0.05(-0.19%)
Oct 23, 2014 26.80 26.88 26.73 26.86 3,239 +0.13(+0.49%)
Oct 22, 2014 26.73 26.73 26.72 26.73 1,486 +0.01(+0.03%)
Oct 21, 2014 26.66 26.72 26.66 26.72 3,003 +0.41(+1.56%)
Oct 16, 2014 26.29 26.31 26.05 26.31 34 +0.04(+0.15%)
Oct 15, 2014 25.96 26.27 25.96 26.27 289 -0.09(-0.34%)
Oct 13, 2014 26.27 26.36 26.27 26.36 67 -0.48(-1.79%)
Oct 08, 2014 26.40 26.84 26.40 26.84 4 +0.19(+0.71%)
Oct 07, 2014 26.49 26.65 26.48 26.65 2,145 -0.07(-0.26%)
Oct 06, 2014 26.54 26.72 26.54 26.72 3,016 +0.94(+3.65%)
Oct 02, 2014 26.08 26.08 25.78 25.78 19 -0.79(-2.97%)
Oct 01, 2014 26.57 26.57 26.57 26.57 542 -0.05(-0.17%)
Sep 30, 2014 26.61 26.61 26.61 26.61 103 -0.01(-0.02%)
Sep 29, 2014 26.87 26.87 26.48 26.62 7,450 -0.31(-1.15%)
Sep 26, 2014 26.82 27.01 26.82 26.93 9,118 -0.08(-0.29%)
Sep 25, 2014 27.01 27.01 27.01 27.01 238 -0.36(-1.32%)
Sep 24, 2014 27.33 27.37 27.19 27.37 1,366 +0.14(+0.51%)
Sep 23, 2014 27.23 27.23 27.23 27.23 5 +0.00(+0.00%)
Sep 22, 2014 27.10 27.29 27.10 27.23 4,288 -0.15(-0.55%)
Sep 19, 2014 27.36 27.50 27.28 27.38 30,485 -0.17(-0.62%)
Sep 18, 2014 27.43 27.58 27.40 27.55 10,587 +0.06(+0.22%)
Sep 17, 2014 27.65 27.65 27.27 27.49 8,081 -0.15(-0.54%)
Sep 16, 2014 27.35 27.65 27.35 27.64 14,064 +0.00(+0.00%)
Sep 15, 2014 27.44 27.64 27.40 27.64 33,580 -0.10(-0.36%)
Sep 12, 2014 27.78 27.78 27.61 27.74 22,703 -0.11(-0.39%)
Sep 11, 2014 27.69 27.88 27.69 27.85 28,286 -0.04(-0.14%)
Sep 10, 2014 27.70 27.98 27.70 27.89 54,734 -0.10(-0.36%)
Sep 09, 2014 27.97 28.10 27.94 27.99 41,564 -0.04(-0.14%)
Sep 08, 2014 28.13 28.13 27.98 28.03 27,587 -0.12(-0.41%)
Sep 05, 2014 28.04 28.21 28.02 28.15 2,412 +0.13(+0.45%)
Sep 04, 2014 28.28 28.48 28.02 28.02 53,801 -0.23(-0.81%)
Sep 03, 2014 28.25 28.25 28.25 28.25 378 +0.54(+1.95%)
Sep 02, 2014 27.71 27.71 27.71 27.71 160 -0.16(-0.57%)
Aug 29, 2014 27.87 27.87 27.87 27.87 0 -0.00(-0.00%)
Aug 28, 2014 27.77 27.87 27.77 27.87 784 -0.04(-0.14%)
Aug 27, 2014 27.91 27.91 27.91 27.91 2 -0.00(-0.01%)
Aug 26, 2014 27.91 27.91 27.91 27.91 746 -0.02(-0.07%)
Aug 25, 2014 27.84 27.84 27.84 27.93 621 +0.32(+1.17%)
Aug 21, 2014 27.61 27.61 27.61 27.61 0 +0.00(+0.00%)
Aug 18, 2014 27.61 27.61 27.61 27.61 500 +0.18(+0.66%)
Aug 15, 2014 27.43 27.43 27.43 27.43 19 +0.00(+0.00%)
Aug 13, 2014 27.43 27.43 27.43 27.43 0 +0.00(+0.00%)
Aug 12, 2014 27.43 27.43 27.43 27.43 108 +0.25(+0.92%)
Aug 11, 2014 27.18 27.18 27.18 27.18 219 -0.00(-0.00%)
Aug 08, 2014 27.20 27.20 27.18 27.18 1,300 -0.02(-0.07%)
Aug 07, 2014 27.20 27.20 27.20 27.20 402 -0.09(-0.33%)
Aug 06, 2014 27.29 27.29 27.29 27.29 116 -0.20(-0.73%)
Aug 05, 2014 27.49 27.49 27.49 27.49 5,629 -0.16(-0.58%)
Aug 04, 2014 27.65 27.65 27.65 27.65 270 +0.03(+0.11%)
Aug 01, 2014 27.66 27.66 27.61 27.62 9,085 -0.06(-0.22%)
Jul 29, 2014 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Jul 28, 2014 27.68 27.68 27.68 27.68 3 +0.00(+0.00%)
Jul 25, 2014 27.68 27.68 27.68 27.68 92 -0.00(-0.00%)
Jul 24, 2014 27.66 27.69 27.64 27.68 1,980 +0.46(+1.68%)
Jul 22, 2014 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Jul 21, 2014 27.22 27.22 27.22 27.22 714 -0.09(-0.34%)
Jul 17, 2014 27.32 27.32 27.32 27.32 600 +0.09(+0.31%)
Jul 16, 2014 27.23 27.23 27.23 27.23 32 +0.00(+0.00%)
Jul 15, 2014 27.23 27.23 27.23 27.23 1,194 +0.18(+0.67%)
Jul 11, 2014 27.05 27.05 27.05 27.05 200 +0.02(+0.07%)
Jul 10, 2014 27.03 27.03 27.03 27.03 1,828 +0.42(+1.58%)
Jul 08, 2014 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 07, 2014 26.59 26.61 26.61 26.61 38 +0.00(+0.00%)
Jul 03, 2014 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 02, 2014 26.59 26.61 26.61 26.61 2 +0.00(+0.00%)
Jul 01, 2014 26.59 26.61 26.61 26.61 9 +0.00(+0.00%)
Jun 30, 2014 26.59 26.61 26.61 26.61 109 +0.00(+0.00%)
Jun 27, 2014 26.59 26.61 26.61 26.61 31 +0.00(+0.00%)
Jun 25, 2014 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jun 24, 2014 26.61 26.61 26.61 26.61 8 +0.00(+0.00%)
Jun 20, 2014 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jun 19, 2014 26.61 26.61 26.61 26.61 52 +0.00(+0.00%)
Jun 18, 2014 26.61 26.61 26.61 26.61 207 +0.00(+0.00%)
Jun 17, 2014 26.63 26.64 26.58 26.61 4,600 -0.04(-0.15%)
Jun 16, 2014 26.60 26.69 26.60 26.65 5,009 -0.14(-0.52%)
Jun 13, 2014 26.59 26.79 26.58 26.79 4,347 -0.13(-0.48%)
Jun 12, 2014 26.92 26.92 26.92 26.92 128 +0.00(+0.00%)
Jun 10, 2014 26.92 26.92 26.92 26.92 200 +0.21(+0.79%)
Jun 06, 2014 26.71 26.71 26.71 26.71 301 -0.14(-0.52%)
Jun 05, 2014 26.85 26.85 26.85 26.85 4 +0.00(+0.00%)
Jun 03, 2014 26.85 26.85 26.85 26.85 0 +0.09(+0.34%)
May 29, 2014 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
May 28, 2014 26.76 26.76 26.76 26.76 1 +0.00(+0.00%)
May 27, 2014 26.76 26.76 26.76 26.76 7 +0.00(+0.00%)
May 23, 2014 26.76 26.76 26.76 26.76 500 +0.52(+1.98%)
May 21, 2014 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
May 20, 2014 26.28 26.35 26.24 26.24 932 -0.07(-0.26%)
May 19, 2014 26.31 26.31 26.31 26.31 4 +0.00(+0.00%)
May 16, 2014 26.31 26.31 26.31 26.31 77 +0.00(+0.00%)
May 15, 2014 26.26 26.35 26.26 26.31 933 -0.04(-0.15%)
May 14, 2014 26.46 26.47 26.35 26.35 1,400 +0.19(+0.72%)
May 13, 2014 26.16 26.16 26.16 26.16 195 +0.20(+0.78%)
May 12, 2014 25.96 25.96 25.96 25.96 55 +0.00(+0.00%)
May 09, 2014 25.96 25.96 25.96 25.96 677 +0.10(+0.39%)
May 07, 2014 25.65 25.86 25.86 25.86 4,900 +0.08(+0.31%)
May 06, 2014 25.61 25.78 25.60 25.78 1,119 -0.29(-1.11%)
May 02, 2014 26.07 26.07 26.07 26.07 0 +0.04(+0.15%)
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.