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

33.92 USD -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.02 33.02 32.84 32.92 16,700 -0.29(-0.87%)
Apr 29, 2021 33.30 33.33 33.06 33.21 5,912 -0.07(-0.21%)
Apr 28, 2021 33.24 33.35 33.24 33.28 8,821 +0.10(+0.30%)
Apr 27, 2021 33.16 33.20 33.09 33.18 7,339 -0.01(-0.03%)
Apr 26, 2021 33.16 33.20 33.06 33.19 10,588 +0.04(+0.12%)
Apr 23, 2021 33.01 33.19 33.01 33.15 10,400 +0.25(+0.76%)
Apr 22, 2021 33.01 33.09 32.90 32.90 16,168 -0.09(-0.27%)
Apr 21, 2021 32.70 32.99 32.67 32.99 8,501 +0.27(+0.83%)
Apr 20, 2021 32.93 32.93 32.63 32.72 27,707 -0.44(-1.33%)
Apr 19, 2021 33.27 33.27 33.07 33.16 15,423 -0.18(-0.54%)
Apr 16, 2021 33.24 33.34 33.24 33.34 7,600 +0.16(+0.49%)
Apr 15, 2021 33.14 33.23 33.10 33.18 52,271 +0.23(+0.69%)
Apr 14, 2021 33.02 33.04 32.90 32.95 16,942 +0.01(+0.03%)
Apr 13, 2021 32.84 32.95 32.84 32.94 17,427 +0.08(+0.24%)
Apr 12, 2021 32.83 32.86 32.77 32.86 10,615 -0.17(-0.51%)
Apr 09, 2021 32.88 33.03 32.83 33.03 22,400 +0.13(+0.39%)
Apr 08, 2021 32.86 32.95 32.84 32.90 11,711 +0.22(+0.68%)
Apr 07, 2021 32.66 32.72 32.66 32.68 7,517 -0.09(-0.29%)
Apr 06, 2021 32.71 32.85 32.71 32.77 6,505 -0.22(-0.67%)
Apr 05, 2021 33.23 33.23 32.90 33.00 232,443 +0.05(+0.14%)
Apr 01, 2021 32.86 32.98 32.85 32.95 12,800 +0.28(+0.86%)
Mar 31, 2021 32.65 32.75 32.63 32.67 16,615 +0.03(+0.09%)
Mar 30, 2021 32.59 32.72 32.58 32.64 5,593 +0.04(+0.12%)
Mar 29, 2021 32.53 32.60 32.47 32.60 9,316 -0.06(-0.17%)
Mar 26, 2021 32.44 32.66 32.37 32.66 6,000 +0.48(+1.48%)
Mar 25, 2021 31.97 32.20 31.96 32.18 5,510 +0.22(+0.70%)
Mar 24, 2021 32.25 32.25 31.94 31.96 19,905 -0.30(-0.93%)
Mar 23, 2021 32.44 32.50 32.24 32.26 4,680 -0.34(-1.05%)
Mar 22, 2021 32.59 32.64 32.51 32.60 11,542 +0.00(+0.00%)
Mar 19, 2021 32.45 32.64 32.45 32.60 15,800 +0.12(+0.37%)
Mar 18, 2021 32.67 32.75 32.46 32.48 26,082 -0.24(-0.73%)
Mar 17, 2021 32.50 32.78 32.49 32.72 18,143 +0.03(+0.10%)
Mar 16, 2021 32.75 32.75 32.63 32.69 7,781 +0.06(+0.18%)
Mar 15, 2021 32.54 32.63 32.48 32.63 2,724 +0.10(+0.32%)
Mar 12, 2021 32.43 32.53 32.37 32.53 5,800 -0.02(-0.07%)
Mar 11, 2021 32.50 32.59 32.44 32.55 12,994 +0.29(+0.91%)
Mar 10, 2021 32.39 32.39 32.18 32.25 24,640 +0.03(+0.10%)
Mar 09, 2021 32.07 32.30 32.07 32.22 17,194 +0.35(+1.10%)
Mar 08, 2021 31.91 32.03 31.84 31.87 16,269 -0.17(-0.52%)
Mar 05, 2021 32.00 32.04 31.67 32.04 9,400 +0.36(+1.14%)
Mar 04, 2021 32.08 32.08 31.59 31.68 22,871 -0.30(-0.94%)
Mar 03, 2021 32.18 32.18 31.95 31.98 16,591 -0.09(-0.28%)
Mar 02, 2021 32.15 32.19 32.04 32.07 15,780 -0.15(-0.48%)
Mar 01, 2021 32.02 32.28 32.02 32.22 10,542 +0.60(+1.89%)
Feb 26, 2021 31.80 31.80 31.42 31.63 16,100 -0.24(-0.75%)
Feb 25, 2021 32.38 32.38 31.87 31.87 14,840 -0.48(-1.48%)
Feb 24, 2021 32.05 32.36 32.04 32.35 14,588 +0.05(+0.15%)
Feb 23, 2021 32.17 32.39 32.07 32.30 13,752 +0.08(+0.25%)
Feb 22, 2021 32.34 32.41 32.22 32.22 7,450 -0.42(-1.28%)
Feb 19, 2021 32.64 32.70 32.56 32.64 11,500 +0.12(+0.37%)
Feb 18, 2021 32.45 32.53 32.30 32.52 8,474 -0.35(-1.07%)
Feb 17, 2021 32.81 32.88 32.72 32.87 22,791 +0.01(+0.03%)
Feb 16, 2021 32.88 32.96 32.84 32.86 13,764 +0.22(+0.67%)
Feb 12, 2021 32.46 32.65 32.46 32.64 6,500 +0.12(+0.37%)
Feb 11, 2021 32.53 32.59 32.38 32.52 24,978 +0.26(+0.81%)
Feb 10, 2021 32.38 32.42 32.22 32.26 20,649 -0.08(-0.25%)
Feb 09, 2021 32.20 32.36 32.20 32.34 19,336 +0.11(+0.34%)
Feb 08, 2021 32.22 32.25 32.09 32.23 11,629 +0.24(+0.75%)
Feb 05, 2021 31.95 32.06 31.92 31.99 9,300 +0.09(+0.27%)
Feb 04, 2021 31.81 31.92 31.74 31.90 21,224 +0.09(+0.28%)
Feb 03, 2021 31.75 31.85 31.75 31.81 3,947 +0.10(+0.32%)
Feb 02, 2021 31.56 31.75 31.56 31.71 8,153 +0.35(+1.11%)
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.