Indicators

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.76 -0.64 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.96	21.04	20.90	21.02	15,669	+0.04(+0.20%)
Jul 28, 2016	20.96	20.97	20.96	20.97	2,177	+0.00(+0.00%)
Jul 27, 2016	21.02	21.05	20.96	20.97	10,849	+0.09(+0.45%)
Jul 26, 2016	20.89	20.89	20.80	20.88	172,256	+0.11(+0.53%)
Jul 25, 2016	20.85	20.85	20.76	20.77	5,019	-0.01(-0.04%)
Jul 22, 2016	20.78	20.80	20.75	20.78	47,351	+0.12(+0.56%)
Jul 21, 2016	20.80	20.80	20.66	20.66	5,894	-0.08(-0.40%)
Jul 20, 2016	20.79	20.80	20.73	20.74	20,913	+0.25(+1.21%)
Jul 19, 2016	20.49	20.55	20.46	20.49	7,007	-0.09(-0.46%)
Jul 18, 2016	20.59	20.67	20.57	20.59	10,459	+0.03(+0.17%)
Jul 15, 2016	20.61	20.61	20.54	20.55	121,281	-0.06(-0.29%)
Jul 14, 2016	20.64	20.67	20.60	20.61	356,125	+0.19(+0.92%)
Jul 13, 2016	20.49	20.50	20.39	20.43	9,514	+0.01(+0.04%)
Jul 12, 2016	20.45	20.48	20.42	20.42	8,640	+0.25(+1.24%)
Jul 11, 2016	20.16	20.20	20.15	20.17	26,483	+0.34(+1.72%)
Jul 08, 2016	19.83	19.37	19.81	19.83	21,599	+0.46(+2.37%)
Jul 07, 2016	19.48	19.55	19.30	19.37	51,317	-0.06(-0.29%)
Jul 06, 2016	19.27	19.43	19.20	19.43	8,833	-0.14(-0.70%)
Jul 05, 2016	19.64	19.64	19.50	19.56	20,245	-0.54(-2.71%)

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.