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

38.98 USD +0.24 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 38.97 38.99 38.97 38.98 668 +0.24(+0.63%)
Oct 14, 2021 38.66 38.74 38.66 38.74 166 +0.49(+1.28%)
Oct 13, 2021 38.25 38.25 38.25 38.25 74 +0.31(+0.82%)
Oct 12, 2021 37.87 37.96 37.85 37.93 4,415 +0.13(+0.34%)
Oct 11, 2021 37.81 37.81 37.81 37.81 116 -0.19(-0.49%)
Oct 08, 2021 38.05 38.05 37.99 37.99 260 -0.12(-0.31%)
Oct 07, 2021 38.17 38.19 38.11 38.11 1,037 +0.36(+0.96%)
Oct 06, 2021 37.65 37.75 37.65 37.75 2,662 -0.21(-0.56%)
Oct 05, 2021 38.00 38.00 37.96 37.96 1,891 +0.38(+1.00%)
Oct 04, 2021 37.54 37.58 37.54 37.58 205 -0.39(-1.02%)
Oct 01, 2021 37.79 38.04 37.78 37.97 3,706 +0.14(+0.37%)
Sep 30, 2021 37.89 37.90 37.83 37.83 2,001 -0.21(-0.55%)
Sep 29, 2021 38.04 38.04 38.04 38.04 50 +0.09(+0.25%)
Sep 28, 2021 37.93 38.07 37.93 37.95 1,181 -0.89(-2.29%)
Sep 27, 2021 38.84 38.84 38.84 38.84 1 +0.01(+0.04%)
Sep 24, 2021 38.82 38.83 38.82 38.83 230 -0.30(-0.76%)
Sep 23, 2021 39.09 39.12 39.09 39.12 1,275 +0.39(+1.02%)
Sep 22, 2021 38.73 38.73 38.73 38.73 6 +0.47(+1.23%)
Sep 21, 2021 38.35 38.35 38.22 38.26 1,804 +0.49(+1.30%)
Sep 20, 2021 37.80 37.86 37.51 37.77 5,638 -0.83(-2.15%)
Sep 17, 2021 38.62 38.62 38.60 38.60 2,500 -0.43(-1.11%)
Sep 16, 2021 39.03 39.03 39.03 39.03 100 +0.14(+0.36%)
Sep 15, 2021 38.83 38.89 38.66 38.89 849 -0.12(-0.30%)
Sep 14, 2021 39.01 39.01 39.01 39.01 0 -0.08(-0.20%)
Sep 13, 2021 39.09 39.09 39.09 39.09 0 +0.29(+0.75%)
Sep 10, 2021 38.79 38.79 38.79 38.79 0 -0.13(-0.34%)
Sep 09, 2021 38.93 38.93 38.93 38.93 8 -0.13(-0.33%)
Sep 08, 2021 39.22 39.22 39.04 39.06 1,199 -0.32(-0.82%)
Sep 07, 2021 39.48 39.50 39.38 39.38 1,402 +0.14(+0.35%)
Sep 03, 2021 39.15 39.24 39.15 39.24 1,086 -0.24(-0.60%)
Sep 02, 2021 39.58 39.58 39.48 39.48 845 +0.02(+0.05%)
Sep 01, 2021 39.53 39.54 39.46 39.46 257 +0.26(+0.66%)
Aug 31, 2021 39.22 39.22 39.20 39.20 1,154 -0.04(-0.09%)
Aug 30, 2021 39.23 39.23 39.23 39.23 12 +0.02(+0.05%)
Aug 27, 2021 39.17 39.25 39.17 39.22 500 +0.28(+0.71%)
Aug 26, 2021 39.02 39.02 38.94 38.94 3,362 -0.18(-0.46%)
Aug 25, 2021 39.15 39.16 39.12 39.12 312 +0.03(+0.07%)
Aug 24, 2021 39.11 39.11 39.09 39.09 1,027 +0.02(+0.04%)
Aug 23, 2021 39.08 39.08 39.08 39.08 43 +0.24(+0.62%)
Aug 20, 2021 38.79 38.83 38.78 38.83 2,065 +0.09(+0.24%)
Aug 19, 2021 38.81 38.81 38.74 38.74 568 -0.34(-0.86%)
Aug 18, 2021 39.08 39.08 39.08 39.08 501 -0.06(-0.16%)
Aug 17, 2021 39.18 39.18 39.14 39.14 387 -0.22(-0.55%)
Aug 16, 2021 39.28 39.36 39.28 39.36 1,166 -0.15(-0.37%)
Aug 13, 2021 39.52 39.52 39.50 39.51 638 +0.04(+0.09%)
Aug 12, 2021 39.47 39.47 39.47 39.47 0 +0.07(+0.18%)
Aug 11, 2021 39.37 39.40 39.30 39.40 249 +0.17(+0.43%)
Aug 10, 2021 39.23 39.23 39.23 39.23 1 +0.17(+0.43%)
Aug 09, 2021 39.02 39.06 39.02 39.06 491 +0.03(+0.09%)
Aug 06, 2021 39.02 39.03 39.02 39.03 131 +0.15(+0.39%)
Aug 05, 2021 38.85 38.90 38.85 38.88 346 +0.20(+0.51%)
Aug 04, 2021 38.70 38.70 38.68 38.68 101 +0.09(+0.24%)
Aug 03, 2021 38.59 38.59 38.59 38.59 0 +0.26(+0.68%)
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.