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

37.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.38 31.54 31.38 31.53 2,561 +0.11(+0.36%)
Apr 29, 2019 31.36 31.44 31.33 31.42 3,944 +0.09(+0.30%)
Apr 26, 2019 31.33 31.33 31.29 31.33 1,300 +0.06(+0.19%)
Apr 25, 2019 31.18 31.29 31.16 31.27 3,969 -0.04(-0.14%)
Apr 24, 2019 31.30 31.31 31.28 31.31 2,659 -0.06(-0.18%)
Apr 23, 2019 31.27 31.37 31.27 31.37 2,070 +0.01(+0.03%)
Apr 22, 2019 31.36 31.36 31.34 31.36 7,279 +0.02(+0.06%)
Apr 18, 2019 31.33 31.39 31.29 31.34 2,400 +0.07(+0.22%)
Apr 17, 2019 31.29 31.29 31.19 31.27 22,253 +0.17(+0.54%)
Apr 16, 2019 31.08 31.11 31.08 31.10 885 +0.13(+0.43%)
Apr 15, 2019 30.94 30.97 30.94 30.97 1,692 +0.01(+0.05%)
Apr 12, 2019 30.90 30.95 30.90 30.95 4,100 +0.22(+0.70%)
Apr 11, 2019 30.72 30.77 30.68 30.74 820 +0.09(+0.30%)
Apr 10, 2019 30.62 30.66 30.59 30.64 7,877 +0.13(+0.42%)
Apr 09, 2019 30.55 30.57 30.51 30.51 638 -0.20(-0.64%)
Apr 08, 2019 30.76 30.76 30.70 30.71 1,001 -0.11(-0.37%)
Apr 05, 2019 30.77 30.82 30.77 30.82 1,700 +0.05(+0.16%)
Apr 04, 2019 30.72 30.77 30.72 30.77 6,899 +0.08(+0.27%)
Apr 03, 2019 30.62 30.69 30.62 30.69 2,786 +0.22(+0.73%)
Apr 02, 2019 30.47 30.47 30.47 30.47 84 +0.14(+0.45%)
Apr 01, 2019 30.13 30.33 30.13 30.33 1,881 +0.43(+1.42%)
Mar 29, 2019 29.87 29.91 29.87 29.91 500 +0.21(+0.71%)
Mar 28, 2019 29.64 29.69 29.62 29.69 2,699 -0.06(-0.20%)
Mar 27, 2019 29.75 29.79 29.67 29.75 6,488 +0.12(+0.40%)
Mar 26, 2019 29.64 29.65 29.61 29.64 641 +0.20(+0.66%)
Mar 25, 2019 29.43 29.50 29.35 29.44 8,359 -0.03(-0.10%)
Mar 22, 2019 29.73 29.73 29.47 29.47 1,200 -0.69(-2.28%)
Mar 21, 2019 30.07 30.16 30.07 30.16 461 +0.03(+0.11%)
Mar 20, 2019 30.16 30.18 30.11 30.12 5,412 -0.15(-0.50%)
Mar 19, 2019 30.43 30.45 30.27 30.27 3,290 +0.08(+0.25%)
Mar 18, 2019 30.15 30.20 30.12 30.20 1,088 +0.10(+0.32%)
Mar 15, 2019 30.03 30.10 29.98 30.10 2,100 +0.30(+1.00%)
Mar 14, 2019 29.79 29.83 29.79 29.80 1,294 +0.16(+0.56%)
Mar 13, 2019 29.54 29.66 29.54 29.64 1,363 +0.19(+0.64%)
Mar 12, 2019 29.45 29.47 29.45 29.45 4,120 -0.09(-0.32%)
Mar 11, 2019 29.35 29.54 29.35 29.54 1,502 +0.20(+0.67%)
Mar 08, 2019 29.22 29.35 29.22 29.35 700 -0.08(-0.26%)
Mar 07, 2019 29.41 29.44 29.39 29.42 6,766 -0.22(-0.74%)
Mar 06, 2019 29.63 29.65 29.63 29.64 553 -0.09(-0.29%)
Mar 05, 2019 29.67 29.73 29.66 29.73 2,330 +0.09(+0.30%)
Mar 04, 2019 29.72 29.72 29.55 29.64 796 -0.07(-0.24%)
Mar 01, 2019 29.69 29.71 29.63 29.71 1,100 +0.31(+1.05%)
Feb 28, 2019 29.32 29.43 29.32 29.40 2,772 +0.13(+0.46%)
Feb 27, 2019 29.27 29.33 29.24 29.27 2,434 -0.09(-0.30%)
Feb 26, 2019 29.33 29.37 29.33 29.35 3,949 +0.13(+0.45%)
Feb 25, 2019 29.35 29.35 29.22 29.22 17,657 +0.01(+0.04%)
Feb 22, 2019 29.18 29.21 29.18 29.21 700 +0.10(+0.34%)
Feb 21, 2019 29.18 29.18 29.06 29.11 7,233 -0.10(-0.34%)
Feb 20, 2019 29.07 29.22 29.07 29.21 1,177 +0.16(+0.56%)
Feb 19, 2019 29.00 29.05 28.96 29.05 7,494 +0.06(+0.20%)
Feb 15, 2019 28.98 29.00 28.96 28.99 2,900 +0.43(+1.49%)
Feb 14, 2019 28.63 28.63 28.56 28.56 765 -0.05(-0.17%)
Feb 13, 2019 28.70 28.70 28.61 28.61 7,015 +0.10(+0.35%)
Feb 12, 2019 28.46 28.55 28.46 28.51 4,805 +0.26(+0.92%)
Feb 11, 2019 28.23 28.27 28.23 28.25 1,574 +0.12(+0.44%)
Feb 08, 2019 28.08 28.13 27.95 28.13 2,000 -0.15(-0.54%)
Feb 07, 2019 28.36 28.36 28.22 28.28 506 -0.48(-1.67%)
Feb 06, 2019 28.77 28.81 28.75 28.76 3,117 +0.02(+0.09%)
Feb 05, 2019 28.62 28.74 28.62 28.74 1,586 +0.34(+1.21%)
Feb 04, 2019 28.20 28.40 28.19 28.40 1,229 +0.11(+0.37%)
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.