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 (%)
Sep 29, 2015 22.35 22.35 22.18 22.25 135 -0.60(-2.64%)
Sep 25, 2015 23.01 23.01 22.85 22.85 64 +0.13(+0.56%)
Sep 24, 2015 22.68 22.74 22.68 22.73 1,262 -0.28(-1.24%)
Sep 22, 2015 22.93 23.09 22.93 23.01 166 -0.87(-3.63%)
Sep 16, 2015 23.58 23.88 23.57 23.88 19 +0.72(+3.10%)
Sep 15, 2015 23.12 23.16 23.12 23.16 200 +0.04(+0.17%)
Sep 14, 2015 23.08 23.14 23.01 23.12 1,843 -0.23(-0.99%)
Sep 10, 2015 23.34 23.37 23.31 23.35 9 -0.00(-0.01%)
Sep 09, 2015 23.28 23.35 23.24 23.35 1,022 +0.27(+1.18%)
Sep 08, 2015 22.81 23.15 22.81 23.08 2,730 +0.61(+2.71%)
Sep 04, 2015 22.60 22.47 22.47 22.47 2,300 -0.45(-1.95%)
Sep 03, 2015 22.92 22.92 22.92 22.92 344 +0.32(+1.40%)
Sep 01, 2015 22.68 22.75 22.60 22.60 104 -0.70(-3.00%)
Aug 31, 2015 23.30 23.30 23.30 23.30 6,082 -0.22(-0.94%)
Aug 28, 2015 23.51 23.52 23.51 23.52 2,545 +0.12(+0.51%)
Aug 27, 2015 23.21 23.42 23.21 23.40 379 +0.40(+1.74%)
Aug 26, 2015 22.47 23.00 22.34 23.00 4,379 -0.20(-0.86%)
Aug 25, 2015 22.49 23.21 22.49 23.20 23,765 +1.73(+8.08%)
Aug 24, 2015 29.18 32.10 20.00 21.47 10,918 -1.19(-5.27%)
Aug 21, 2015 23.04 23.08 22.62 22.66 12,131 -1.21(-5.07%)
Aug 19, 2015 23.87 23.89 23.86 23.87 30 -0.22(-0.91%)
Aug 18, 2015 24.05 24.09 24.05 24.09 622 -0.18(-0.74%)
Aug 17, 2015 24.11 24.34 24.11 24.27 2,330 -0.16(-0.64%)
Aug 14, 2015 24.55 24.55 24.37 24.43 1,432 -0.06(-0.26%)
Aug 13, 2015 24.49 24.54 24.49 24.49 1,156 +0.10(+0.41%)
Aug 12, 2015 24.17 24.39 24.12 24.39 433 -0.32(-1.30%)
Aug 11, 2015 24.78 24.78 24.59 24.71 4,487 -0.40(-1.58%)
Aug 10, 2015 24.90 25.12 24.90 25.11 1,157 +0.21(+0.83%)
Aug 06, 2015 24.77 24.90 24.90 24.90 1,200 -0.44(-1.75%)
Aug 05, 2015 25.24 25.48 25.19 25.34 1,746 +0.19(+0.77%)
Aug 04, 2015 24.80 25.28 24.80 25.15 3,193 +0.03(+0.12%)
Aug 03, 2015 25.18 25.25 25.12 25.12 1,088 -0.33(-1.30%)
Jul 30, 2015 25.23 25.45 25.23 25.45 35 +0.17(+0.66%)
Jul 29, 2015 25.28 25.28 25.28 25.28 185 -0.12(-0.49%)
Jul 28, 2015 24.96 25.41 24.96 25.41 3,541 +0.55(+2.20%)
Jul 27, 2015 24.97 24.97 24.85 24.86 3,910 -0.78(-3.04%)
Jul 24, 2015 25.64 25.64 25.64 25.64 1,264 +0.09(+0.36%)
Jul 23, 2015 25.54 25.74 25.45 25.55 6,319 -0.31(-1.20%)
Jul 22, 2015 25.74 25.88 25.72 25.86 1,843 -0.07(-0.28%)
Jul 21, 2015 25.95 25.95 25.93 25.93 636 -0.09(-0.35%)
Jul 20, 2015 26.09 26.09 25.75 26.02 5,335 +0.02(+0.07%)
Jul 17, 2015 26.25 26.25 25.88 26.00 1,352 +0.19(+0.75%)
Jul 16, 2015 25.85 25.85 25.81 25.81 1,363 +0.27(+1.06%)
Jul 15, 2015 25.63 25.86 25.51 25.54 2,512 -0.40(-1.54%)
Jul 14, 2015 25.89 25.94 25.75 25.94 1,196 +0.23(+0.89%)
Jul 13, 2015 25.77 25.78 25.68 25.71 972 -0.06(-0.23%)
Jul 10, 2015 25.68 25.77 25.53 25.77 2,001 +0.77(+3.08%)
Jul 09, 2015 25.29 25.30 24.98 25.00 5,350 +0.54(+2.21%)
Jul 08, 2015 24.57 24.96 24.46 24.46 11,058 -0.98(-3.85%)
Jul 07, 2015 25.17 25.52 25.04 25.44 4,349 -0.28(-1.09%)
Jul 06, 2015 25.80 25.81 25.72 25.72 5,113 -0.73(-2.76%)
Jul 02, 2015 26.26 26.45 26.45 26.45 101,800 +0.37(+1.42%)
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.