Db-Xt MSCI Eurozone Hdg Eq (NY: DBEZ )

37.58 USD +0.19 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.92 26.92 26.48 26.62 4,164 -0.60(-2.22%)
Apr 29, 2020 27.03 27.23 27.02 27.22 18,300 +0.92(+3.50%)
Apr 28, 2020 26.54 26.54 26.30 26.30 5,478 +0.02(+0.09%)
Apr 27, 2020 25.99 26.33 25.99 26.28 3,941 +0.39(+1.49%)
Apr 24, 2020 25.64 25.89 25.64 25.89 4,600 +0.33(+1.30%)
Apr 23, 2020 25.88 25.88 25.51 25.56 1,798 -0.15(-0.59%)
Apr 22, 2020 25.60 25.71 25.60 25.71 817 +0.45(+1.78%)
Apr 21, 2020 25.49 25.49 25.17 25.26 4,516 -0.54(-2.09%)
Apr 20, 2020 25.83 26.01 25.80 25.80 5,833 -0.38(-1.47%)
Apr 17, 2020 26.11 26.18 25.87 26.18 6,700 +0.86(+3.40%)
Apr 16, 2020 25.54 25.54 25.21 25.32 4,180 +0.07(+0.29%)
Apr 15, 2020 25.50 25.50 25.23 25.25 2,824 -0.99(-3.77%)
Apr 14, 2020 26.33 26.33 26.18 26.24 17,256 +0.34(+1.32%)
Apr 13, 2020 26.21 26.21 25.82 25.90 17,832 -0.41(-1.57%)
Apr 09, 2020 26.08 26.31 26.08 26.31 900 +0.59(+2.30%)
Apr 08, 2020 25.37 25.72 25.37 25.72 636 +0.41(+1.63%)
Apr 07, 2020 25.98 25.98 25.31 25.31 7,073 -0.13(-0.50%)
Apr 06, 2020 24.96 25.43 24.96 25.43 12,566 +1.48(+6.19%)
Apr 03, 2020 24.15 24.15 23.78 23.95 1,500 -0.35(-1.45%)
Apr 02, 2020 23.89 24.30 23.89 24.30 2,224 +0.73(+3.11%)
Apr 01, 2020 24.12 24.14 23.57 23.57 567 -1.02(-4.16%)
Mar 31, 2020 24.74 24.81 24.46 24.59 28,184 -0.15(-0.61%)
Mar 30, 2020 24.30 24.74 24.30 24.74 4,663 +0.55(+2.29%)
Mar 27, 2020 24.37 24.60 24.13 24.19 3,300 -1.27(-4.98%)
Mar 26, 2020 25.11 25.46 25.11 25.46 1,289 +0.63(+2.52%)
Mar 25, 2020 24.29 24.83 24.23 24.83 1,610 +0.59(+2.44%)
Mar 24, 2020 23.80 24.31 23.80 24.24 26,816 +1.73(+7.69%)
Mar 23, 2020 22.58 22.72 22.50 22.51 3,315 +0.01(+0.06%)
Mar 20, 2020 23.03 23.03 22.50 22.50 500 +0.25(+1.11%)
Mar 19, 2020 21.59 22.41 21.59 22.25 3,559 +0.86(+4.01%)
Mar 18, 2020 21.49 21.87 20.99 21.39 7,473 -1.13(-5.00%)
Mar 17, 2020 21.78 22.61 21.63 22.52 36,089 +1.28(+6.04%)
Mar 16, 2020 20.95 21.84 20.95 21.24 7,030 -3.38(-13.74%)
Mar 13, 2020 24.26 24.62 23.00 24.62 35,000 +1.78(+7.79%)
Mar 12, 2020 23.97 23.97 22.84 22.84 6,467 -3.09(-11.92%)
Mar 11, 2020 26.62 26.63 25.73 25.93 11,654 -1.56(-5.69%)
Mar 10, 2020 27.44 27.49 26.40 27.49 24,010 +1.17(+4.44%)
Mar 09, 2020 27.12 27.43 26.33 26.33 25,694 -3.01(-10.26%)
Mar 06, 2020 29.22 29.33 29.07 29.33 2,700 -0.68(-2.26%)
Mar 05, 2020 30.43 30.43 30.01 30.01 2,049 -1.39(-4.42%)
Mar 04, 2020 30.99 31.40 30.86 31.40 7,521 +1.12(+3.69%)
Mar 03, 2020 30.84 30.88 30.28 30.28 15,132 -0.46(-1.48%)
Mar 02, 2020 30.08 30.74 30.03 30.74 4,563 +0.40(+1.33%)
Feb 28, 2020 30.02 30.33 29.97 30.33 3,200 -0.46(-1.49%)
Feb 27, 2020 31.17 31.43 30.79 30.79 17,028 -1.16(-3.64%)
Feb 26, 2020 32.30 32.30 31.96 31.96 1,105 +0.04(+0.14%)
Feb 25, 2020 32.69 32.69 31.91 31.91 11,509 -0.82(-2.52%)
Feb 24, 2020 32.89 32.89 32.74 32.74 345 -1.42(-4.17%)
Feb 21, 2020 34.16 34.16 34.16 34.16 200 -0.39(-1.13%)
Feb 20, 2020 34.60 34.60 34.55 34.55 449 -0.13(-0.37%)
Feb 19, 2020 34.65 34.68 34.65 34.68 671 +0.14(+0.40%)
Feb 18, 2020 34.48 34.54 34.45 34.54 3,928 +0.03(+0.10%)
Feb 14, 2020 34.47 34.51 34.45 34.51 9,700 -0.03(-0.10%)
Feb 13, 2020 34.49 34.56 34.49 34.54 6,076 -0.10(-0.28%)
Feb 12, 2020 34.52 34.64 34.52 34.64 590 +0.34(+0.98%)
Feb 11, 2020 34.29 34.30 34.29 34.30 766 +0.23(+0.67%)
Feb 10, 2020 34.07 34.07 34.07 34.07 847 +0.16(+0.47%)
Feb 07, 2020 33.96 33.96 33.91 33.91 200 -0.23(-0.69%)
Feb 06, 2020 34.11 34.15 34.11 34.14 524 +0.20(+0.60%)
Feb 05, 2020 33.88 33.94 33.85 33.94 1,444 +0.59(+1.77%)
Feb 04, 2020 33.40 33.48 33.35 33.35 3,719 +0.51(+1.54%)
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.