Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 280 | -0.23(-1.20%) |
| Sep 26, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 842 | -0.16(-0.84%) |
| Sep 22, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
| Sep 19, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 2 | +0.00(+0.00%) |
| Sep 18, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 2 | +0.00(+0.00%) |
| Sep 17, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 16 | +0.00(+0.00%) |
| Sep 15, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
| Sep 12, 2014 | 18.91 | 18.91 | 18.91 | 18.91 | 140 | -0.14(-0.75%) |
| Sep 10, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
| Sep 09, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 4 | +0.00(+0.00%) |
| Sep 08, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
| Sep 05, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 140 | -0.04(-0.19%) |
| Sep 04, 2014 | 19.12 | 19.12 | 19.09 | 19.09 | 2,124 | +0.08(+0.41%) |
| Sep 03, 2014 | 19.05 | 19.05 | 19.01 | 19.01 | 5,224 | +0.12(+0.64%) |
| Sep 02, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 1 | +0.00(+0.00%) |
| Aug 26, 2014 | 18.87 | 18.89 | 18.89 | 18.89 | 34,961 | +0.43(+2.35%) |
| Aug 18, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
| Aug 14, 2014 | 18.49 | 18.45 | 18.45 | 18.45 | 1,965 | -0.06(-0.35%) |
| Jul 17, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 1,684 | +0.11(+0.62%) |
| Jul 16, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 40 | +0.00(+0.00%) |
| Jul 11, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 2,386 | -0.11(-0.62%) |
| Jul 09, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 280 | -0.16(-0.84%) |
| Jul 08, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 40 | +0.00(+0.00%) |
| Jul 02, 2014 | 18.69 | 18.67 | 18.67 | 18.67 | 1,965 | +0.07(+0.38%) |
| Jul 01, 2014 | 18.65 | 18.65 | 18.60 | 18.60 | 1,965 | +0.13(+0.71%) |
| Jun 27, 2014 | 18.48 | 18.47 | 18.47 | 18.47 | 421 | -0.14(-0.77%) |
| Jun 23, 2014 | 18.62 | 18.62 | 18.62 | 18.62 | 140 | +0.06(+0.30%) |
| Jun 18, 2014 | 18.56 | 18.56 | 18.56 | 18.56 | 280 | -0.08(-0.42%) |
| Jun 09, 2014 | 18.67 | 18.64 | 18.64 | 18.64 | 4,071 | +0.19(+1.00%) |
| Jun 06, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 56 | +0.00(+0.00%) |
| Jun 04, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.16(+0.90%) |
| May 28, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
| May 27, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 28 | +0.00(+0.00%) |
| May 23, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 4,212 | +0.04(+0.20%) |
| May 22, 2014 | 18.27 | 18.28 | 18.23 | 18.25 | 21,482 | +0.14(+0.75%) |
| May 19, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | -0.09(-0.47%) |
| May 14, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.03(-0.16%) |
| May 13, 2014 | 18.21 | 18.23 | 18.18 | 18.23 | 6,879 | +0.08(+0.43%) |
| May 12, 2014 | 18.14 | 18.17 | 18.11 | 18.15 | 42,121 | +0.14(+0.79%) |
| May 09, 2014 | 17.98 | 18.01 | 17.97 | 18.01 | 8,845 | +0.06(+0.36%) |
| May 07, 2014 | 17.99 | 17.95 | 17.95 | 17.95 | 1,965 | +0.03(+0.16%) |
| May 06, 2014 | 17.94 | 17.97 | 17.90 | 17.92 | 13,778 | -0.04(-0.20%) |
| May 05, 2014 | 18.01 | 18.03 | 17.95 | 17.95 | 38,662 | -0.09(-0.51%) |
| May 02, 2014 | 18.09 | 18.09 | 18.05 | 18.05 | 1,123 | -0.03(-0.16%) |
| May 01, 2014 | 18.03 | 18.09 | 18.03 | 18.08 | 2,386 | +0.11(+0.59%) |
| Apr 30, 2014 | 17.99 | 18.03 | 17.94 | 17.97 | 55,320 | -0.04(-0.24%) |
| Apr 29, 2014 | 17.97 | 18.07 | 17.97 | 18.01 | 24,290 | +0.13(+0.72%) |
| Apr 28, 2014 | 17.88 | 17.94 | 17.77 | 17.88 | 110,078 | +0.04(+0.24%) |
| Apr 25, 2014 | 17.86 | 17.88 | 17.78 | 17.84 | 283,761 | -0.09(-0.48%) |
| Apr 24, 2014 | 17.97 | 17.98 | 17.87 | 17.93 | 194,603 | -0.03(-0.16%) |
| Apr 23, 2014 | 17.93 | 17.99 | 17.91 | 17.95 | 102,636 | +0.04(+0.20%) |
| Apr 22, 2014 | 18.03 | 18.05 | 17.86 | 17.92 | 183,651 | -0.06(-0.36%) |
| Apr 21, 2014 | 17.97 | 17.98 | 17.97 | 17.98 | 907 | +0.36(+2.06%) |
| Apr 15, 2014 | 17.65 | 17.62 | 17.62 | 17.62 | 1,965 | -0.03(-0.16%) |
| Apr 14, 2014 | 17.72 | 17.72 | 17.65 | 17.65 | 10,670 | -0.09(-0.48%) |
| Apr 10, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.30(-1.66%) |
| Apr 02, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 280 | +0.09(+0.52%) |
| Apr 01, 2014 | 17.95 | 17.96 | 17.93 | 17.94 | 9,547 | +0.44(+2.52%) |
| Mar 18, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.07(+0.41%) |
| Mar 17, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 3,790 | +0.20(+1.16%) |
| Mar 14, 2014 | 17.31 | 17.34 | 17.23 | 17.23 | 10,109 | -0.43(-2.46%) |
| Mar 11, 2014 | 17.71 | 17.66 | 17.66 | 17.66 | 8,705 | -0.01(-0.08%) |
| Mar 10, 2014 | 17.70 | 17.72 | 17.66 | 17.68 | 8,564 | -0.11(-0.60%) |
| Mar 07, 2014 | 17.81 | 17.82 | 17.78 | 17.78 | 6,599 | -0.16(-0.91%) |
| Mar 06, 2014 | 17.99 | 17.99 | 17.95 | 17.95 | 3,088 | +0.12(+0.68%) |
| Feb 28, 2014 | 17.90 | 17.83 | 17.83 | 17.83 | 104,743 | +0.28(+1.62%) |
| Feb 14, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 421 | +0.22(+1.28%) |
| Jan 30, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
| Jan 28, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.40%) |
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.
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.