Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.97 +0.20 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.50	30.50	30.41	30.41	433	-0.17(-0.56%)
Nov 27, 2019	30.58	30.67	30.58	30.58	650	+0.01(+0.02%)
Nov 26, 2019	30.53	30.57	30.53	30.57	2,611	+0.07(+0.25%)
Nov 25, 2019	30.45	30.50	30.45	30.50	4,859	+0.14(+0.45%)
Nov 22, 2019	30.36	30.36	30.33	30.36	541	+0.10(+0.32%)
Nov 21, 2019	30.21	30.29	30.21	30.26	1,387	+0.00(+0.01%)
Nov 20, 2019	30.30	30.31	30.14	30.26	6,292	-0.18(-0.58%)
Nov 19, 2019	30.56	30.56	30.36	30.43	6,981	+0.02(+0.06%)
Nov 18, 2019	30.37	30.46	30.37	30.42	4,052	-0.05(-0.17%)
Nov 15, 2019	30.43	30.47	30.42	30.47	3,358	+0.12(+0.41%)
Nov 14, 2019	30.31	30.36	30.26	30.34	10,483	-0.06(-0.19%)
Nov 13, 2019	30.34	30.40	30.23	30.40	3,930	-0.08(-0.27%)
Nov 12, 2019	30.47	30.53	30.47	30.48	5,452	+0.05(+0.18%)
Nov 11, 2019	30.43	30.43	30.41	30.42	499	-0.00(-0.01%)
Nov 08, 2019	30.42	30.43	30.41	30.43	5,091	+0.04(+0.12%)
Nov 07, 2019	30.45	30.47	30.39	30.39	13,052	+0.11(+0.37%)
Nov 06, 2019	30.20	30.28	30.20	30.28	36,406	+0.10(+0.32%)
Nov 05, 2019	30.17	30.20	30.17	30.18	1,970	+0.08(+0.28%)
Nov 04, 2019	30.14	30.14	30.07	30.10	2,247	+0.29(+0.98%)

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.