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

37.58 USD +0.19 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.17 25.17 24.97 25.02 4,411 -0.28(-1.11%)
Apr 28, 2016 25.31 25.56 25.27 25.30 13,332 -0.27(-1.06%)
Apr 27, 2016 25.55 25.59 25.47 25.57 5,873 +0.14(+0.55%)
Apr 26, 2016 25.41 25.45 25.36 25.43 11,228 +0.05(+0.20%)
Apr 25, 2016 25.43 25.43 25.30 25.38 28,349 -0.20(-0.78%)
Apr 22, 2016 25.57 25.59 25.49 25.58 12,832 +0.12(+0.47%)
Apr 21, 2016 25.45 25.54 25.42 25.46 25,417 -0.14(-0.55%)
Apr 20, 2016 25.54 25.69 25.50 25.60 15,891 +0.14(+0.57%)
Apr 19, 2016 25.42 25.46 25.35 25.46 19,785 +0.35(+1.38%)
Apr 18, 2016 25.00 25.15 25.00 25.11 176,180 +0.12(+0.48%)
Apr 15, 2016 25.04 25.04 24.98 24.99 1,088 -0.10(-0.39%)
Apr 14, 2016 25.10 25.10 25.04 25.09 4,297 +0.13(+0.51%)
Apr 13, 2016 24.89 24.99 24.87 24.96 11,867 +0.60(+2.46%)
Apr 12, 2016 24.27 24.39 24.27 24.36 3,572 +0.16(+0.66%)
Apr 11, 2016 24.29 24.34 24.16 24.20 14,188 +0.14(+0.58%)
Apr 08, 2016 24.16 24.19 24.01 24.06 12,305 +0.42(+1.78%)
Apr 07, 2016 23.93 23.93 23.62 23.64 5,245 -0.45(-1.87%)
Apr 06, 2016 23.94 24.09 23.94 24.09 5,295 +0.30(+1.26%)
Apr 05, 2016 23.94 23.94 23.79 23.79 2,017 -0.51(-2.10%)
Apr 04, 2016 24.37 24.41 24.28 24.30 3,209 -0.08(-0.33%)
Apr 01, 2016 24.11 24.38 24.10 24.38 10,966 -0.27(-1.10%)
Mar 31, 2016 24.73 24.73 24.59 24.65 21,714 -0.28(-1.12%)
Mar 30, 2016 24.99 25.03 24.91 24.93 47,171 +0.30(+1.22%)
Mar 29, 2016 24.47 24.64 24.47 24.63 53,061 +0.16(+0.65%)
Mar 28, 2016 24.55 24.61 23.64 24.47 24,764 -0.01(-0.04%)
Mar 24, 2016 24.43 24.48 24.48 24.48 32,100 -0.24(-0.97%)
Mar 23, 2016 24.95 24.95 24.72 24.72 22,606 -0.13(-0.52%)
Mar 22, 2016 24.63 24.91 24.63 24.85 36,669 -0.03(-0.12%)
Mar 21, 2016 24.82 24.91 24.80 24.88 28,595 -0.02(-0.08%)
Mar 18, 2016 24.87 24.99 24.85 24.90 18,712 +0.13(+0.52%)
Mar 17, 2016 24.60 24.81 24.60 24.77 3,029 -0.08(-0.32%)
Mar 16, 2016 24.83 24.89 24.66 24.85 24,637 -0.04(-0.16%)
Mar 15, 2016 24.86 24.89 24.76 24.89 19,854 -0.14(-0.56%)
Mar 14, 2016 25.02 25.09 25.00 25.03 50,429 +0.09(+0.36%)
Mar 11, 2016 24.76 24.94 24.69 24.94 13,140 +0.87(+3.61%)
Mar 10, 2016 24.76 24.88 23.80 24.07 187,465 -0.34(-1.41%)
Mar 09, 2016 24.44 24.44 24.37 24.41 3,323 +0.10(+0.43%)
Mar 08, 2016 24.41 24.45 24.24 24.31 33,142 -0.21(-0.86%)
Mar 07, 2016 24.44 24.54 24.40 24.52 9,170 -0.07(-0.28%)
Mar 04, 2016 24.61 24.70 24.58 24.59 20,332 -0.01(-0.04%)
Mar 03, 2016 24.43 24.60 24.38 24.60 101,586 +0.11(+0.45%)
Mar 02, 2016 24.35 24.50 24.35 24.49 10,810 +0.05(+0.20%)
Mar 01, 2016 24.16 24.49 24.16 24.44 20,631 +0.68(+2.86%)
Feb 29, 2016 23.84 23.92 23.72 23.76 11,237 +0.02(+0.09%)
Feb 26, 2016 23.86 23.89 23.72 23.74 10,320 +0.18(+0.76%)
Feb 25, 2016 23.48 23.56 23.39 23.56 8,816 +0.42(+1.82%)
Feb 24, 2016 23.02 23.17 22.95 23.14 2,298 -0.28(-1.20%)
Feb 23, 2016 23.78 23.79 23.42 23.42 29,541 -0.37(-1.56%)
Feb 22, 2016 23.86 23.86 23.79 23.79 52,200 +0.44(+1.88%)
Feb 19, 2016 23.27 23.39 23.19 23.35 13,047 -0.15(-0.64%)
Feb 18, 2016 23.77 23.77 23.46 23.50 40,403 -0.09(-0.38%)
Feb 17, 2016 23.39 23.63 23.36 23.59 26,925 +0.60(+2.61%)
Feb 16, 2016 22.95 23.00 22.80 22.99 7,885 +0.70(+3.14%)
Feb 12, 2016 22.07 22.29 22.29 22.29 36,200 +0.39(+1.78%)
Feb 11, 2016 21.96 22.06 21.71 21.90 62,035 -0.43(-1.93%)
Feb 10, 2016 22.58 22.80 22.28 22.33 114,976 +0.13(+0.59%)
Feb 09, 2016 21.97 22.27 21.97 22.20 36,467 -0.43(-1.90%)
Feb 08, 2016 22.78 22.78 22.41 22.63 118,339 -0.76(-3.25%)
Feb 05, 2016 23.76 23.76 23.34 23.39 44,731 -0.31(-1.31%)
Feb 04, 2016 23.51 23.80 23.45 23.70 42,447 -0.17(-0.71%)
Feb 03, 2016 23.97 23.97 23.47 23.87 35,422 -0.05(-0.21%)
Feb 02, 2016 24.20 24.20 23.86 23.92 26,599 -0.72(-2.92%)
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.