Db-Xt MSCI Eurozone Hdg Eq (NY: DBEZ )

38.23 USD -0.14 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 38.37 38.37 38.37 38.37 0 +0.15(+0.39%)
Jul 28, 2021 38.22 38.22 38.22 38.22 15 +0.17(+0.44%)
Jul 27, 2021 38.06 38.06 38.06 38.06 132 -0.22(-0.59%)
Jul 26, 2021 38.28 38.28 38.28 38.28 101 +0.06(+0.15%)
Jul 23, 2021 38.22 38.22 38.22 38.22 100 +0.36(+0.94%)
Jul 22, 2021 37.88 37.88 37.86 37.86 203 +0.21(+0.56%)
Jul 21, 2021 37.52 37.65 37.52 37.65 469 +0.65(+1.75%)
Jul 20, 2021 37.01 37.01 37.01 37.01 65 +0.39(+1.05%)
Jul 19, 2021 36.66 36.66 36.47 36.62 822 -0.81(-2.17%)
Jul 16, 2021 37.42 37.43 37.42 37.43 110 -0.28(-0.75%)
Jul 15, 2021 37.75 37.75 37.72 37.72 202 -0.33(-0.87%)
Jul 14, 2021 38.05 38.05 38.05 38.05 22 -0.04(-0.10%)
Jul 13, 2021 38.08 38.08 38.08 38.08 0 -0.06(-0.15%)
Jul 12, 2021 38.14 38.14 38.14 38.14 0 +0.28(+0.74%)
Jul 09, 2021 37.66 37.88 37.66 37.86 8,032 +0.56(+1.51%)
Jul 08, 2021 37.18 37.30 37.12 37.30 1,388 -0.72(-1.91%)
Jul 07, 2021 38.02 38.02 38.02 38.02 86 +0.25(+0.67%)
Jul 06, 2021 37.96 37.96 37.75 37.77 863 -0.21(-0.54%)
Jul 02, 2021 37.98 37.98 37.98 37.98 216 +0.02(+0.04%)
Jul 01, 2021 37.83 37.96 37.83 37.96 2,043 +0.18(+0.48%)
Jun 30, 2021 37.81 37.81 37.69 37.78 473 -0.25(-0.66%)
Jun 29, 2021 38.01 38.03 37.97 38.03 2,196 +0.11(+0.28%)
Jun 28, 2021 38.10 38.10 37.88 37.92 401 -0.24(-0.63%)
Jun 25, 2021 38.10 38.17 38.10 38.16 1,240 -0.53(-1.37%)
Jun 24, 2021 38.63 38.69 38.63 38.69 352 +0.39(+1.03%)
Jun 23, 2021 38.34 38.34 38.27 38.30 2,209 -0.25(-0.66%)
Jun 22, 2021 38.55 38.55 38.55 38.55 188 -0.03(-0.08%)
Jun 21, 2021 38.59 38.59 38.59 38.59 18 +0.32(+0.83%)
Jun 18, 2021 38.27 38.27 38.27 38.27 100 -0.62(-1.60%)
Jun 17, 2021 38.89 38.89 38.89 38.89 324 -0.01(-0.02%)
Jun 16, 2021 38.94 38.94 38.90 38.90 259 +0.00(+0.01%)
Jun 15, 2021 38.90 38.90 38.90 38.90 329 -0.04(-0.11%)
Jun 14, 2021 38.85 38.94 38.85 38.94 1,021 +0.07(+0.18%)
Jun 11, 2021 38.72 38.87 38.72 38.87 2,241 +0.34(+0.88%)
Jun 10, 2021 38.54 38.57 38.51 38.53 4,196 +0.02(+0.06%)
Jun 09, 2021 38.51 38.51 38.51 38.51 1 -0.08(-0.21%)
Jun 08, 2021 38.51 38.60 38.51 38.59 409 +0.02(+0.06%)
Jun 07, 2021 38.57 38.57 38.57 38.57 87 +0.15(+0.39%)
Jun 04, 2021 38.33 38.42 38.33 38.42 1,286 +0.16(+0.42%)
Jun 03, 2021 38.26 38.26 38.26 38.26 0 +0.01(+0.02%)
Jun 02, 2021 38.24 38.25 38.24 38.25 446 +0.04(+0.11%)
Jun 01, 2021 38.33 38.33 38.21 38.21 648 +0.13(+0.35%)
May 28, 2021 38.08 38.08 38.08 38.08 0 +0.18(+0.48%)
May 27, 2021 37.92 37.92 37.90 37.90 100 +0.11(+0.30%)
May 26, 2021 37.71 37.78 37.71 37.78 661 -0.01(-0.04%)
May 25, 2021 37.79 37.79 37.79 37.79 1 -0.03(-0.08%)
May 24, 2021 37.83 37.83 37.83 37.83 44 +0.19(+0.50%)
May 21, 2021 37.64 37.64 37.64 37.64 100 +0.20(+0.54%)
May 20, 2021 37.43 37.43 37.43 37.43 0 +0.41(+1.12%)
May 19, 2021 36.74 37.02 36.74 37.02 553 -0.29(-0.78%)
May 18, 2021 37.51 37.51 37.31 37.31 3,251 -0.19(-0.52%)
May 17, 2021 37.51 37.51 37.51 37.51 20 -0.14(-0.37%)
May 14, 2021 37.46 37.65 37.46 37.65 301 +0.63(+1.69%)
May 13, 2021 37.02 37.02 37.02 37.02 140 +0.37(+1.00%)
May 12, 2021 36.84 36.84 36.65 36.65 710 -0.22(-0.61%)
May 11, 2021 36.88 36.88 36.88 36.88 20 -0.43(-1.15%)
May 10, 2021 37.53 37.53 37.31 37.31 285 -0.27(-0.73%)
May 07, 2021 37.58 37.58 37.58 37.58 100 +0.19(+0.52%)
May 06, 2021 37.25 37.39 37.25 37.39 1,958 +0.15(+0.40%)
May 05, 2021 37.27 37.27 37.17 37.24 7,005 +0.56(+1.54%)
May 04, 2021 36.68 36.68 36.55 36.68 300 -0.53(-1.42%)
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.