Db-Xt MSCI All World Ex-US Hgd Eq (NY: DBAW )

31.85 USD -0.17 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 31.73 31.91 31.73 31.85 14,686 -0.17(-0.53%)
Jan 21, 2021 32.02 32.03 31.89 32.02 13,491 +0.01(+0.03%)
Jan 20, 2021 31.89 32.05 31.87 32.01 15,782 +0.29(+0.92%)
Jan 19, 2021 31.73 31.76 31.60 31.72 16,807 +0.26(+0.82%)
Jan 15, 2021 31.45 31.54 31.40 31.46 5,700 -0.37(-1.15%)
Jan 14, 2021 31.82 31.90 31.75 31.83 17,995 +0.23(+0.71%)
Jan 13, 2021 31.62 31.68 31.55 31.60 11,086 +0.03(+0.11%)
Jan 12, 2021 31.51 31.61 31.50 31.57 12,359 +0.04(+0.13%)
Jan 11, 2021 31.38 31.58 31.38 31.53 18,185 -0.20(-0.64%)
Jan 08, 2021 31.48 31.80 31.48 31.73 93,000 +0.42(+1.33%)
Jan 07, 2021 31.22 31.31 31.18 31.31 9,700 +0.29(+0.94%)
Jan 06, 2021 30.94 31.24 30.94 31.02 8,841 +0.10(+0.32%)
Jan 05, 2021 30.76 30.94 30.70 30.92 13,961 +0.42(+1.38%)
Jan 04, 2021 30.76 30.82 30.49 30.50 9,225 +0.10(+0.33%)
Dec 31, 2020 30.40 30.40 30.40 16,998 -0.14(-0.46%)
Dec 30, 2020 30.56 30.65 30.49 30.54 16,998 +0.11(+0.36%)
Dec 29, 2020 30.54 30.54 30.36 30.43 10,160 +0.17(+0.57%)
Dec 28, 2020 30.31 30.32 30.23 30.26 11,105 +0.22(+0.72%)
Dec 24, 2020 30.07 30.07 29.91 30.04 9,500 -0.05(-0.17%)
Dec 23, 2020 30.00 30.13 30.00 30.09 8,116 +0.20(+0.68%)
Dec 22, 2020 29.78 29.89 29.74 29.89 9,757 +0.05(+0.18%)
Dec 21, 2020 29.71 29.86 29.55 29.84 7,747 -0.37(-1.22%)
Dec 18, 2020 30.29 30.35 30.11 30.21 15,900 -0.46(-1.51%)
Dec 17, 2020 30.73 30.73 30.64 30.67 18,423 +0.10(+0.31%)
Dec 16, 2020 30.37 30.62 30.37 30.57 6,351 +0.11(+0.36%)
Dec 15, 2020 30.41 30.47 30.30 30.46 6,814 +0.19(+0.64%)
Dec 14, 2020 30.41 30.41 30.26 30.27 26,284 -0.05(-0.17%)
Dec 11, 2020 30.28 30.36 30.21 30.32 38,800 -0.14(-0.48%)
Dec 10, 2020 30.34 30.47 30.34 30.46 12,128 +0.14(+0.45%)
Dec 09, 2020 30.50 30.50 30.22 30.33 11,904 -0.07(-0.23%)
Dec 08, 2020 30.24 30.40 30.24 30.40 8,950 +0.11(+0.36%)
Dec 07, 2020 30.29 30.38 30.23 30.29 11,960 -0.10(-0.34%)
Dec 04, 2020 30.38 30.39 30.33 30.39 3,800 +0.21(+0.71%)
Dec 03, 2020 30.31 30.31 30.15 30.18 8,803 +0.04(+0.14%)
Dec 02, 2020 30.07 30.19 30.04 30.14 27,090 +0.01(+0.03%)
Dec 01, 2020 30.11 30.24 30.08 30.13 8,006 +0.43(+1.44%)
Nov 30, 2020 29.97 29.99 29.67 29.70 8,745 -0.53(-1.75%)
Nov 27, 2020 30.11 30.25 30.11 30.23 10,400 +0.15(+0.49%)
Nov 25, 2020 29.93 30.11 29.93 30.08 38,200 -0.09(-0.31%)
Nov 24, 2020 29.99 30.18 29.99 30.18 24,056 +0.35(+1.19%)
Nov 23, 2020 29.88 29.93 29.76 29.82 8,879 +0.04(+0.14%)
Nov 20, 2020 29.58 29.78 29.58 29.78 4,600 +0.17(+0.57%)
Nov 19, 2020 29.52 29.61 29.52 29.61 8,093 +0.11(+0.38%)
Nov 18, 2020 29.70 29.71 29.50 29.50 10,121 -0.15(-0.50%)
Nov 17, 2020 29.56 29.71 29.49 29.65 12,433 -0.03(-0.10%)
Nov 16, 2020 29.72 29.72 29.57 29.68 19,044 +0.33(+1.12%)
Nov 13, 2020 29.25 29.36 29.25 29.35 19,500 +0.33(+1.15%)
Nov 12, 2020 29.17 29.27 28.95 29.02 12,951 -0.34(-1.17%)
Nov 11, 2020 29.24 29.41 29.24 29.36 18,516 +0.17(+0.58%)
Nov 10, 2020 29.10 29.24 29.05 29.19 21,062 +0.14(+0.48%)
Nov 09, 2020 29.38 29.40 29.05 29.05 28,513 +0.69(+2.44%)
Nov 06, 2020 28.31 28.38 28.28 28.36 16,400 +0.15(+0.53%)
Nov 05, 2020 28.29 28.29 28.10 28.21 10,581 +0.34(+1.21%)
Nov 04, 2020 27.68 27.99 27.62 27.87 11,624 +0.41(+1.48%)
Nov 03, 2020 27.29 27.47 27.29 27.46 9,248 +0.42(+1.57%)
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.