Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2014 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
May 27, 2014 18.42 18.42 18.42 18.42 27 +0.00(+0.00%)
May 23, 2014 18.42 18.42 18.42 18.42 4,182 +0.04(+0.20%)
May 22, 2014 18.40 18.41 18.36 18.39 21,328 +0.14(+0.75%)
May 19, 2014 18.25 18.25 18.25 18.25 0 -0.09(-0.47%)
May 14, 2014 18.34 18.34 18.34 18.34 0 -0.03(-0.16%)
May 13, 2014 18.34 18.36 18.31 18.36 6,830 +0.08(+0.43%)
May 12, 2014 18.27 18.30 18.24 18.29 41,820 +0.14(+0.79%)
May 09, 2014 18.11 18.14 18.10 18.14 8,782 +0.06(+0.36%)
May 07, 2014 18.12 18.08 18.08 18.08 1,951 +0.03(+0.16%)
May 06, 2014 18.07 18.10 18.03 18.05 13,679 -0.04(-0.20%)
May 05, 2014 18.14 18.16 18.08 18.08 38,385 -0.09(-0.51%)
May 02, 2014 18.22 18.22 18.18 18.18 1,115 -0.03(-0.16%)
May 01, 2014 18.16 18.22 18.16 18.21 2,369 +0.11(+0.59%)
Apr 30, 2014 18.12 18.16 18.07 18.10 54,924 -0.04(-0.24%)
Apr 29, 2014 18.10 18.20 18.10 18.14 24,116 +0.13(+0.72%)
Apr 28, 2014 18.01 18.07 17.90 18.01 109,290 +0.04(+0.24%)
Apr 25, 2014 17.99 18.01 17.91 17.97 281,729 -0.09(-0.48%)
Apr 24, 2014 18.10 18.11 18.00 18.06 193,209 -0.03(-0.16%)
Apr 23, 2014 18.06 18.12 18.03 18.08 101,902 +0.04(+0.20%)
Apr 22, 2014 18.16 18.18 17.99 18.05 182,336 -0.06(-0.36%)
Apr 21, 2014 18.10 18.11 18.10 18.11 900 +0.37(+2.06%)
Apr 15, 2014 17.78 17.75 17.75 17.75 1,951 -0.03(-0.16%)
Apr 14, 2014 17.85 17.85 17.78 17.78 10,594 -0.09(-0.48%)
Apr 10, 2014 17.86 17.86 17.86 17.86 0 -0.30(-1.66%)
Apr 02, 2014 18.16 18.16 18.16 18.16 278 +0.09(+0.52%)
Apr 01, 2014 18.08 18.09 18.06 18.07 9,479 +0.44(+2.52%)
Mar 18, 2014 17.63 17.63 17.63 17.63 0 +0.07(+0.41%)
Mar 17, 2014 17.56 17.57 17.54 17.55 3,763 +0.20(+1.16%)
Mar 14, 2014 17.43 17.47 17.35 17.35 10,036 -0.44(-2.46%)
Mar 11, 2014 17.83 17.79 17.79 17.79 8,642 -0.01(-0.08%)
Mar 10, 2014 17.83 17.85 17.78 17.80 8,503 -0.11(-0.60%)
Mar 07, 2014 17.93 17.95 17.91 17.91 6,551 -0.17(-0.91%)
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.