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

36.84 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.30 29.30 28.98 29.01 10,410 -0.27(-0.92%)
Apr 29, 2015 29.63 29.63 29.05 29.28 12,547 -0.71(-2.35%)
Apr 28, 2015 30.11 30.11 29.86 29.99 8,339 -0.36(-1.20%)
Apr 27, 2015 30.45 30.46 30.35 30.35 2,651 +0.31(+1.03%)
Apr 24, 2015 29.87 30.05 29.87 30.04 6,141 +0.04(+0.14%)
Apr 23, 2015 29.86 30.01 29.78 30.00 4,409 -0.15(-0.49%)
Apr 22, 2015 30.10 30.15 29.93 30.14 8,119 +0.01(+0.02%)
Apr 21, 2015 30.15 30.16 30.10 30.14 3,580 +0.24(+0.80%)
Apr 20, 2015 29.78 29.98 29.78 29.90 9,223 +0.28(+0.95%)
Apr 17, 2015 29.88 29.88 29.55 29.62 18,590 -0.65(-2.15%)
Apr 16, 2015 30.44 30.44 30.21 30.27 21,790 -0.34(-1.10%)
Apr 15, 2015 30.74 30.74 30.61 30.61 11,300 +0.03(+0.08%)
Apr 14, 2015 30.50 30.61 30.47 30.58 9,066 -0.02(-0.07%)
Apr 13, 2015 30.81 30.84 30.60 30.60 24,306 -0.13(-0.42%)
Apr 10, 2015 30.70 30.73 30.59 30.73 12,047 +0.19(+0.62%)
Apr 09, 2015 30.37 30.54 30.37 30.54 12,952 +0.32(+1.06%)
Apr 08, 2015 30.22 30.22 30.09 30.22 107,381 +0.08(+0.27%)
Apr 07, 2015 30.10 30.30 30.10 30.14 18,023 +0.09(+0.30%)
Apr 06, 2015 29.88 30.11 29.74 30.05 11,348 +0.17(+0.57%)
Apr 02, 2015 29.79 29.88 29.88 29.88 14,400 +0.05(+0.17%)
Apr 01, 2015 29.82 29.83 29.68 29.83 17,694 +0.28(+0.95%)
Mar 31, 2015 29.62 29.73 29.55 29.55 10,795 -0.33(-1.10%)
Mar 30, 2015 29.79 29.91 29.79 29.88 11,058 +0.35(+1.18%)
Mar 27, 2015 29.48 29.53 29.47 29.53 1,017 +0.11(+0.37%)
Mar 26, 2015 29.12 29.42 29.07 29.42 13,276 -0.10(-0.34%)
Mar 25, 2015 29.76 29.76 29.47 29.52 26,370 -0.26(-0.87%)
Mar 24, 2015 29.83 29.86 29.78 29.78 5,237 +0.16(+0.54%)
Mar 23, 2015 29.65 29.69 29.59 29.62 27,246 -0.17(-0.57%)
Mar 20, 2015 29.74 29.79 29.74 29.79 7,013 +0.37(+1.26%)
Mar 19, 2015 29.40 29.44 29.38 29.42 4,067 +0.04(+0.14%)
Mar 18, 2015 29.41 29.55 29.33 29.38 62,885 -0.17(-0.57%)
Mar 17, 2015 29.51 29.59 29.36 29.55 32,173 -0.26(-0.87%)
Mar 16, 2015 29.57 29.81 29.57 29.81 6,184 +0.27(+0.91%)
Mar 13, 2015 29.27 29.54 29.27 29.54 2,440 +0.17(+0.57%)
Mar 12, 2015 29.32 29.40 29.29 29.37 17,898 +0.08(+0.29%)
Mar 11, 2015 29.16 29.40 29.11 29.29 19,383 +0.48(+1.67%)
Mar 10, 2015 28.78 28.87 28.69 28.81 6,771 -0.24(-0.83%)
Mar 09, 2015 28.95 29.07 28.95 29.05 10,770 +0.12(+0.41%)
Mar 06, 2015 29.08 29.14 28.93 28.93 119,194 -0.05(-0.19%)
Mar 05, 2015 28.98 29.03 28.92 28.98 8,700 +0.27(+0.95%)
Mar 04, 2015 28.50 28.77 28.59 28.71 3,115 +0.12(+0.42%)
Mar 03, 2015 28.75 28.75 28.74 28.59 3,150 -0.24(-0.83%)
Mar 02, 2015 28.88 28.88 28.74 28.83 7,183 -0.01(-0.03%)
Feb 27, 2015 28.84 28.84 28.83 28.84 3,834 +0.18(+0.63%)
Feb 26, 2015 28.65 28.66 28.65 28.66 883 +0.21(+0.74%)
Feb 25, 2015 28.47 28.51 28.39 28.45 27,339 -0.08(-0.28%)
Feb 24, 2015 28.38 28.53 28.38 28.53 1,842 +0.22(+0.78%)
Feb 23, 2015 28.31 28.33 28.25 28.31 12,071 -0.01(-0.04%)
Feb 20, 2015 28.00 28.33 28.00 28.32 1,611 +0.31(+1.11%)
Feb 19, 2015 28.07 28.07 27.95 28.01 5,586 +0.07(+0.25%)
Feb 18, 2015 28.00 28.00 27.86 27.94 7,057 +0.16(+0.58%)
Feb 17, 2015 27.69 27.84 27.53 27.78 2,434 +0.00(+0.00%)
Feb 13, 2015 27.78 27.78 27.78 27.78 8,000 +0.08(+0.29%)
Feb 12, 2015 27.70 27.70 27.68 27.70 1,014 +0.48(+1.76%)
Feb 11, 2015 27.22 27.27 27.13 27.22 889 -0.02(-0.07%)
Feb 10, 2015 27.30 27.30 27.24 27.24 1,035 +0.14(+0.52%)
Feb 06, 2015 27.31 27.10 27.10 27.10 8,600 +0.01(+0.04%)
Feb 04, 2015 27.30 27.32 27.09 27.09 50 -0.31(-1.13%)
Feb 03, 2015 27.38 27.40 27.33 27.40 3,250 +0.50(+1.86%)
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.