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, 2014 26.05 26.05 26.00 26.03 500 -0.09(-0.34%)
Apr 29, 2014 26.12 26.12 26.12 26.12 177 +0.06(+0.23%)
Apr 28, 2014 26.07 26.08 26.06 26.06 670 -0.08(-0.31%)
Apr 25, 2014 26.03 26.21 26.02 26.14 9,118 -0.22(-0.83%)
Apr 24, 2014 26.35 26.36 26.35 26.36 1,307 +0.01(+0.04%)
Apr 23, 2014 26.35 26.35 26.35 26.35 3 +0.00(+0.00%)
Apr 22, 2014 26.42 26.44 26.32 26.35 990 +0.03(+0.11%)
Apr 21, 2014 26.32 26.32 26.32 26.32 124 +0.00(+0.00%)
Apr 17, 2014 26.20 26.32 26.32 26.32 1,100 +0.24(+0.92%)
Apr 16, 2014 26.05 26.11 26.05 26.08 1,300 -0.04(-0.15%)
Apr 15, 2014 26.12 26.12 26.12 26.12 40 +0.00(+0.00%)
Apr 14, 2014 26.12 26.12 26.12 26.12 102 +0.04(+0.15%)
Apr 11, 2014 26.08 26.08 26.08 26.08 81 +0.00(+0.00%)
Apr 09, 2014 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Apr 07, 2014 26.08 26.08 26.08 26.08 100 +0.64(+2.52%)
Apr 03, 2014 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Apr 02, 2014 25.44 25.44 25.44 25.44 37 +0.00(+0.00%)
Mar 28, 2014 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Mar 27, 2014 25.44 25.44 25.44 25.44 469 +0.24(+0.95%)
Mar 25, 2014 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 24, 2014 25.20 25.20 25.20 25.20 2 +0.00(+0.00%)
Mar 21, 2014 25.29 25.29 25.20 25.20 245 +0.06(+0.24%)
Mar 20, 2014 25.14 25.14 25.14 25.14 235 +0.00(+0.00%)
Mar 19, 2014 25.12 25.16 25.12 25.14 496 -0.23(-0.91%)
Mar 18, 2014 25.37 25.37 25.37 25.37 92 +0.00(+0.00%)
Mar 17, 2014 25.32 25.37 25.28 25.37 543 +0.27(+1.08%)
Mar 14, 2014 25.06 25.11 25.05 25.10 1,064 -0.73(-2.83%)
Mar 13, 2014 25.83 25.83 25.83 25.83 15 +0.00(+0.00%)
Mar 12, 2014 25.83 25.83 25.83 25.83 4 +0.00(+0.00%)
Mar 11, 2014 25.83 25.83 25.83 25.83 2 +0.00(+0.00%)
Mar 10, 2014 25.83 25.83 25.83 25.83 79 +0.00(+0.00%)
Mar 07, 2014 25.83 25.83 25.83 25.83 141 +0.13(+0.51%)
Mar 05, 2014 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Mar 04, 2014 25.70 25.70 25.70 25.70 34 +0.00(+0.00%)
Mar 03, 2014 25.70 25.70 25.70 25.70 2 +0.00(+0.00%)
Feb 28, 2014 25.70 25.70 25.70 25.70 441 -0.05(-0.20%)
Feb 27, 2014 25.75 25.75 25.75 25.75 100 +0.15(+0.60%)
Feb 25, 2014 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Feb 24, 2014 25.60 25.60 25.60 25.60 30 +0.00(+0.00%)
Feb 21, 2014 25.62 25.62 25.60 25.60 532 -0.02(-0.09%)
Feb 20, 2014 25.61 25.62 25.61 25.62 569 +0.18(+0.70%)
Feb 19, 2014 25.48 25.49 25.44 25.44 1,816 -0.17(-0.65%)
Feb 18, 2014 25.60 25.61 25.60 25.61 720 +0.29(+1.15%)
Feb 14, 2014 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Feb 13, 2014 25.32 25.32 25.32 25.32 226 +0.10(+0.41%)
Feb 12, 2014 25.22 25.22 25.22 25.22 68 +0.00(+0.00%)
Feb 11, 2014 25.22 25.22 25.22 25.22 226 +0.46(+1.84%)
Feb 10, 2014 24.74 24.76 24.70 24.76 1,131 -0.17(-0.68%)
Feb 07, 2014 24.83 24.93 24.79 24.93 10,335 +0.74(+3.06%)
Feb 05, 2014 24.19 24.19 24.19 24.19 1,000 -0.10(-0.42%)
Feb 03, 2014 24.29 24.29 24.29 24.29 200 -0.49(-1.96%)
Jan 31, 2014 24.78 24.78 24.78 24.78 2 +0.00(+0.00%)
Jan 30, 2014 24.78 24.78 24.78 24.78 264 +0.13(+0.54%)
Jan 29, 2014 24.65 24.65 24.65 24.65 300 -0.32(-1.30%)
Jan 28, 2014 24.93 24.98 24.86 24.97 9,366 +0.44(+1.79%)
Jan 24, 2014 24.79 24.53 24.53 24.53 400 -0.58(-2.31%)
Jan 23, 2014 25.25 25.25 25.08 25.11 6,679 -0.38(-1.49%)
Jan 22, 2014 25.49 25.49 25.49 25.49 2 +0.00(+0.00%)
Jan 21, 2014 25.49 25.49 25.49 25.49 367 +0.00(+0.00%)
Jan 15, 2014 25.51 25.49 25.49 25.49 2,300 +0.12(+0.47%)
Jan 13, 2014 25.37 25.37 25.37 25.37 0 -0.20(-0.78%)
Jan 10, 2014 25.60 25.60 25.57 25.57 1,400 +0.17(+0.67%)
Jan 09, 2014 25.40 25.40 25.40 25.40 304 -0.10(-0.39%)
Jan 08, 2014 25.50 25.50 25.50 25.50 9 +0.00(+0.00%)
Jan 07, 2014 25.57 25.57 25.50 25.50 600 -0.07(-0.27%)
Jan 03, 2014 25.54 25.57 25.57 25.57 1,900 -0.02(-0.08%)
Jan 02, 2014 25.75 25.75 25.53 25.59 601 -0.60(-2.29%)
Dec 31, 2013 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Dec 27, 2013 26.04 26.19 26.19 26.19 2,500 +0.13(+0.50%)
Dec 26, 2013 26.14 26.14 26.06 26.06 596 +0.33(+1.28%)
Dec 23, 2013 25.84 25.73 25.73 25.73 3,900 +0.02(+0.08%)
Dec 20, 2013 25.71 25.71 25.71 25.71 200 +0.11(+0.43%)
Dec 19, 2013 25.56 25.65 25.44 25.60 15,789 -0.21(-0.81%)
Dec 18, 2013 25.60 25.81 25.29 25.81 15,054 +0.44(+1.73%)
Dec 17, 2013 25.54 25.54 25.35 25.37 31,804 -0.17(-0.67%)
Dec 16, 2013 25.61 25.61 25.47 25.54 14,502 +0.31(+1.23%)
Dec 13, 2013 25.29 25.33 25.19 25.23 49,308 +0.16(+0.64%)
Dec 12, 2013 25.24 25.25 25.05 25.07 39,743 -0.17(-0.67%)
Dec 11, 2013 26.14 26.14 25.24 25.24 33,929 -0.65(-2.51%)
Dec 10, 2013 25.82 25.92 25.65 25.89 93,582 -0.21(-0.80%)
Dec 09, 2013 26.01 26.11 25.96 26.10 36,600 +0.11(+0.42%)
Dec 06, 2013 26.04 26.08 25.96 25.99 61,900 +0.33(+1.29%)
Dec 05, 2013 25.71 25.71 25.59 25.66 2,800 -0.02(-0.08%)
Dec 04, 2013 25.61 25.80 25.57 25.68 18,180 +0.05(+0.20%)
Dec 03, 2013 25.79 25.86 25.56 25.63 13,650 -0.12(-0.47%)
Dec 02, 2013 26.20 26.20 25.75 25.75 31,100 -0.59(-2.24%)
Nov 29, 2013 26.38 26.46 26.31 26.34 54,250 +0.31(+1.19%)
Nov 27, 2013 26.11 26.15 26.02 26.03 35,200 +0.20(+0.77%)
Nov 26, 2013 25.85 25.85 25.79 25.83 16,100 -0.01(-0.04%)
Nov 25, 2013 25.98 25.98 25.82 25.84 14,800 -0.18(-0.69%)
Nov 22, 2013 25.96 26.13 25.92 26.02 9,200 +0.23(+0.89%)
Nov 21, 2013 25.82 25.82 25.74 25.79 8,800 -0.09(-0.35%)
Nov 20, 2013 26.04 26.04 25.88 25.88 4,377 -0.39(-1.48%)
Nov 19, 2013 26.29 26.29 26.18 26.27 7,500 +0.61(+2.38%)
Nov 14, 2013 25.55 25.66 25.66 25.66 6,500 +0.06(+0.23%)
Nov 12, 2013 25.65 25.65 25.49 25.60 7,500 +0.08(+0.31%)
Nov 08, 2013 25.53 25.52 25.52 25.52 1,200 -0.43(-1.66%)
Nov 06, 2013 25.95 25.95 25.95 25.95 100 -0.67(-2.52%)
Nov 04, 2013 26.62 26.62 26.62 26.62 100 +0.39(+1.49%)
Oct 31, 2013 26.31 26.23 26.23 26.23 27,300 -0.09(-0.34%)
Oct 30, 2013 26.39 26.42 26.32 26.32 835 +0.03(+0.11%)
Oct 29, 2013 26.29 26.29 26.29 26.29 1,050 -0.02(-0.08%)
Oct 28, 2013 26.69 26.69 26.24 26.31 750 +0.15(+0.57%)
Oct 24, 2013 26.16 26.16 26.16 26.16 0 +0.15(+0.58%)
Oct 23, 2013 26.01 26.01 26.01 26.01 1,000 -0.75(-2.80%)
Oct 22, 2013 26.48 26.78 26.45 26.76 2,248 +0.63(+2.41%)
Oct 21, 2013 26.18 26.18 26.12 26.13 1,300 -0.16(-0.61%)
Oct 18, 2013 26.18 26.29 26.18 26.29 1,000 +0.30(+1.15%)
Oct 17, 2013 25.89 26.09 25.85 25.99 21,000 -0.10(-0.38%)
Oct 16, 2013 25.86 26.14 25.86 26.09 1,200 +0.26(+1.01%)
Oct 15, 2013 25.96 25.96 25.79 25.83 22,700 +0.04(+0.16%)
Oct 14, 2013 25.86 25.86 25.73 25.79 1,100 -0.12(-0.46%)
Oct 11, 2013 26.01 26.11 25.77 25.91 500 +0.31(+1.21%)
Oct 10, 2013 25.78 25.91 25.53 25.60 42,897 -0.50(-1.92%)
Oct 09, 2013 25.10 26.38 25.07 26.10 2,100 +1.04(+4.15%)
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.