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, 2018 31.10 31.16 31.05 31.07 4,141 +0.03(+0.10%)
Apr 27, 2018 31.08 31.08 31.04 31.04 2,103 +0.04(+0.13%)
Apr 26, 2018 30.85 31.02 30.78 31.00 7,551 +0.27(+0.88%)
Apr 25, 2018 30.63 30.73 30.56 30.73 4,144 +0.10(+0.31%)
Apr 24, 2018 30.92 30.92 30.63 30.63 7,916 -0.31(-1.01%)
Apr 23, 2018 30.87 30.94 30.87 30.94 3,902 +0.13(+0.42%)
Apr 20, 2018 30.86 30.86 30.77 30.82 49,032 -0.00(-0.02%)
Apr 19, 2018 30.85 30.85 30.78 30.82 2,770 -0.02(-0.08%)
Apr 18, 2018 30.83 30.86 30.83 30.84 2,868 +0.11(+0.36%)
Apr 17, 2018 30.69 30.77 30.67 30.74 4,968 +0.25(+0.80%)
Apr 16, 2018 30.49 30.49 30.42 30.49 2,006 +0.07(+0.24%)
Apr 13, 2018 30.56 30.56 30.42 30.42 2,467 +0.01(+0.02%)
Apr 12, 2018 30.40 30.41 30.38 30.41 5,013 +0.25(+0.83%)
Apr 11, 2018 30.24 30.29 30.16 30.16 2,348 -0.20(-0.66%)
Apr 10, 2018 30.32 30.39 30.31 30.36 3,685 +0.18(+0.60%)
Apr 09, 2018 30.11 30.25 30.07 30.18 4,385 +0.27(+0.90%)
Apr 06, 2018 30.16 30.21 29.86 29.91 101,194 -0.24(-0.80%)
Apr 05, 2018 30.10 30.20 30.09 30.15 3,748 +0.50(+1.68%)
Apr 04, 2018 29.43 29.65 29.43 29.65 1,930 -0.07(-0.23%)
Apr 03, 2018 29.62 29.72 29.62 29.72 567 +0.42(+1.43%)
Apr 02, 2018 29.64 29.64 29.26 29.30 6,673 -0.57(-1.91%)
Mar 29, 2018 29.87 29.87 29.87 0 +0.33(+1.10%)
Mar 28, 2018 29.42 29.68 29.34 29.55 7,146 +0.43(+1.49%)
Mar 27, 2018 29.54 29.54 29.11 29.11 8,376 -0.22(-0.75%)
Mar 26, 2018 29.40 29.40 29.02 29.33 27,371 +0.26(+0.89%)
Mar 23, 2018 29.46 29.46 29.07 29.07 7,406 -0.35(-1.19%)
Mar 22, 2018 29.63 29.69 29.42 29.42 70,734 -0.56(-1.86%)
Mar 21, 2018 30.07 30.12 29.97 29.98 2,130 -0.22(-0.74%)
Mar 20, 2018 30.13 30.20 30.12 30.20 5,206 +0.23(+0.77%)
Mar 19, 2018 30.19 30.19 29.97 29.97 4,070 -0.31(-1.02%)
Mar 16, 2018 30.34 30.36 30.28 30.28 7,888 +0.08(+0.26%)
Mar 15, 2018 30.09 30.20 30.09 30.20 579 +0.13(+0.43%)
Mar 14, 2018 30.25 30.25 30.02 30.07 7,358 +0.04(+0.12%)
Mar 13, 2018 30.29 30.29 30.04 30.04 496 -0.32(-1.05%)
Mar 12, 2018 30.41 30.41 30.31 30.36 3,011 +0.03(+0.08%)
Mar 09, 2018 30.22 30.33 30.22 30.33 6,988 +0.19(+0.63%)
Mar 08, 2018 30.13 30.23 30.13 30.14 2,494 +0.22(+0.73%)
Mar 07, 2018 29.92 29.92 11,810 +0.16(+0.54%)
Mar 06, 2018 29.79 29.79 29.69 29.76 4,212 +0.09(+0.30%)
Mar 05, 2018 29.37 29.69 29.37 29.67 27,794 +0.16(+0.54%)
Mar 02, 2018 29.37 29.51 29.33 29.51 2,408 -0.17(-0.57%)
Mar 01, 2018 30.02 30.10 29.60 29.68 10,959 -0.59(-1.95%)
Feb 28, 2018 30.45 30.47 30.25 30.27 17,522 -0.07(-0.24%)
Feb 27, 2018 30.47 30.50 30.32 30.34 3,837 -0.24(-0.78%)
Feb 26, 2018 30.50 30.60 30.50 30.58 2,533 +0.25(+0.84%)
Feb 23, 2018 30.31 30.33 30.31 30.33 944 +0.14(+0.45%)
Feb 22, 2018 30.19 7,193 -0.03(-0.11%)
Feb 21, 2018 30.25 30.37 30.22 30.22 2,920 -0.00(-0.00%)
Feb 20, 2018 30.22 30.30 30.22 30.23 2,090 -0.00(-0.01%)
Feb 16, 2018 30.23 30.23 30.23 0 +0.29(+0.97%)
Feb 15, 2018 30.01 30.01 29.89 29.94 36,626 +0.06(+0.20%)
Feb 14, 2018 29.76 29.92 29.76 29.88 5,504 +0.31(+1.06%)
Feb 13, 2018 29.52 29.57 29.42 29.57 10,584 -0.23(-0.77%)
Feb 12, 2018 29.63 29.80 29.63 29.80 1,646 +0.30(+1.00%)
Feb 09, 2018 29.45 29.53 28.81 29.50 47,129 +0.12(+0.41%)
Feb 08, 2018 30.02 30.02 29.36 29.38 27,512 -0.81(-2.67%)
Feb 07, 2018 30.01 30.29 30.01 30.19 15,616 -0.21(-0.70%)
Feb 06, 2018 29.65 30.40 29.65 30.40 25,410 +0.46(+1.54%)
Feb 05, 2018 30.39 30.44 29.94 29.94 15,641 -0.60(-1.96%)
Feb 02, 2018 30.96 30.96 30.54 30.54 25,280 -0.66(-2.12%)
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.