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, 2015 28.73 28.73 28.42 28.55 9,578 -0.14(-0.49%)
Apr 29, 2015 28.68 28.69 28.51 28.69 6,143 -0.27(-0.93%)
Apr 28, 2015 29.04 29.10 28.96 28.96 1,067 -0.18(-0.62%)
Apr 27, 2015 29.33 29.33 29.10 29.14 16,478 +0.01(+0.03%)
Apr 24, 2015 29.06 29.21 29.01 29.13 1,992 +0.04(+0.14%)
Apr 23, 2015 29.03 29.10 28.94 29.09 657 +0.16(+0.55%)
Apr 22, 2015 28.87 28.93 28.87 28.93 1,004 +0.12(+0.42%)
Apr 21, 2015 28.84 28.85 28.65 28.81 7,017 +0.29(+1.01%)
Apr 20, 2015 28.50 28.69 28.47 28.52 16,454 -0.05(-0.17%)
Apr 17, 2015 28.25 28.58 28.23 28.57 3,848 -0.38(-1.31%)
Apr 16, 2015 28.77 29.07 28.77 28.95 3,458 +0.09(+0.31%)
Apr 15, 2015 28.91 28.91 28.86 28.86 2,052 -0.09(-0.31%)
Apr 14, 2015 28.90 29.00 28.80 28.95 2,820 -0.03(-0.09%)
Apr 13, 2015 29.22 29.24 28.66 28.98 27,894 +0.02(+0.05%)
Apr 10, 2015 28.89 28.96 28.82 28.96 7,666 +0.07(+0.23%)
Apr 09, 2015 28.75 28.89 28.72 28.89 3,331 +0.32(+1.10%)
Apr 08, 2015 28.53 28.58 28.48 28.58 17,472 +0.58(+2.06%)
Apr 07, 2015 28.06 28.06 27.96 28.00 10,172 +0.00(+0.00%)
Apr 06, 2015 27.84 28.00 27.84 28.00 2,538 +0.23(+0.85%)
Apr 02, 2015 27.62 27.77 27.77 27.77 3,300 +0.25(+0.89%)
Apr 01, 2015 27.51 27.57 27.36 27.52 3,132 +0.03(+0.11%)
Mar 31, 2015 27.40 27.66 27.34 27.49 7,380 -0.16(-0.58%)
Mar 30, 2015 27.50 27.67 27.50 27.65 8,442 +0.41(+1.51%)
Mar 27, 2015 27.15 27.24 27.12 27.24 2,664 +0.08(+0.29%)
Mar 26, 2015 27.20 27.24 27.12 27.16 14,757 -0.19(-0.69%)
Mar 25, 2015 27.41 27.41 27.17 27.35 5,745 -0.42(-1.51%)
Mar 24, 2015 27.50 27.77 27.31 27.77 3,350 +0.28(+1.02%)
Mar 23, 2015 27.54 27.54 27.34 27.49 7,190 -0.04(-0.15%)
Mar 20, 2015 27.55 27.60 27.42 27.53 5,576 +0.04(+0.15%)
Mar 19, 2015 27.46 27.97 27.35 27.49 4,686 +0.11(+0.40%)
Mar 18, 2015 27.17 27.38 27.05 27.38 3,896 +0.43(+1.60%)
Mar 17, 2015 27.04 27.05 26.95 26.95 2,824 -0.13(-0.48%)
Mar 16, 2015 27.05 27.14 26.75 27.08 5,341 +0.28(+1.05%)
Mar 13, 2015 26.80 26.80 26.80 26.80 783 -0.22(-0.82%)
Mar 12, 2015 26.85 27.02 26.85 27.02 1,872 +0.38(+1.43%)
Mar 11, 2015 26.64 26.64 26.64 26.64 600 -0.07(-0.27%)
Mar 10, 2015 26.84 26.84 26.51 26.71 3,083 -0.19(-0.70%)
Mar 09, 2015 26.95 26.95 26.90 26.90 1,552 +0.00(+0.00%)
Mar 06, 2015 27.25 27.25 26.90 26.90 5,307 -0.55(-2.00%)
Mar 05, 2015 27.29 27.48 27.27 27.45 4,405 +0.10(+0.37%)
Mar 04, 2015 27.30 27.66 27.22 27.35 4,879 -0.42(-1.51%)
Mar 03, 2015 27.60 27.86 27.37 27.77 2,318 +0.20(+0.73%)
Mar 02, 2015 27.60 27.95 27.48 27.57 5,173 +0.17(+0.62%)
Feb 27, 2015 27.80 27.80 27.31 27.40 10,950 +0.10(+0.37%)
Feb 26, 2015 27.45 27.45 27.27 27.30 5,798 -0.09(-0.35%)
Feb 25, 2015 27.54 27.54 27.36 27.39 1,878 +0.02(+0.05%)
Feb 24, 2015 27.43 27.43 27.38 27.38 1,054 +0.24(+0.88%)
Feb 23, 2015 27.16 27.18 27.04 27.14 10,214 +0.01(+0.02%)
Feb 20, 2015 27.58 27.58 27.13 27.13 387 -0.19(-0.68%)
Feb 19, 2015 27.18 27.35 27.18 27.32 18,479 -0.29(-1.05%)
Feb 18, 2015 27.67 27.67 27.29 27.61 2,193 +0.38(+1.39%)
Feb 13, 2015 27.23 27.23 27.23 27.23 23 -0.20(-0.73%)
Feb 12, 2015 27.39 27.43 26.96 27.43 14,063 +0.66(+2.47%)
Feb 11, 2015 27.02 27.26 26.75 26.77 9,714 -0.44(-1.62%)
Feb 10, 2015 26.80 27.26 26.75 27.21 5,137 +0.71(+2.68%)
Feb 09, 2015 26.50 26.50 26.50 26.50 100 -0.34(-1.27%)
Feb 06, 2015 26.94 26.94 26.84 26.84 4,416 -0.11(-0.40%)
Feb 05, 2015 26.95 26.95 26.95 26.95 358 -0.12(-0.46%)
Feb 04, 2015 27.06 27.13 26.88 27.07 22,322 +0.13(+0.48%)
Feb 03, 2015 26.93 26.95 26.83 26.94 1,933 +0.53(+2.01%)
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.