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

33.73 USD -0.42 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.69 27.69 27.54 27.58 111,194 -0.20(-0.72%)
May 30, 2018 27.70 27.81 27.61 27.78 8,313 +0.19(+0.69%)
May 29, 2018 27.71 27.77 27.49 27.59 15,361 -0.42(-1.50%)
May 25, 2018 28.01 28.01 28.01 0 -0.01(-0.05%)
May 24, 2018 27.97 28.04 27.93 28.02 2,093 -0.19(-0.66%)
May 23, 2018 28.15 28.21 28.09 28.21 5,381 -0.19(-0.67%)
May 22, 2018 28.47 28.50 28.39 28.40 10,911 +0.01(+0.04%)
May 21, 2018 28.41 28.45 28.38 28.39 4,135 +0.13(+0.46%)
May 18, 2018 28.30 28.30 28.26 28.26 1,870 -0.12(-0.41%)
May 17, 2018 28.35 28.43 28.31 28.38 7,937 -0.00(-0.00%)
May 16, 2018 28.32 28.39 28.32 28.38 3,118 +0.14(+0.49%)
May 15, 2018 28.27 28.30 28.24 28.24 4,473 -0.19(-0.67%)
May 14, 2018 28.43 28.43 28.43 28.43 305 +0.20(+0.71%)
May 11, 2018 28.20 28.29 28.20 28.23 9,885 -0.01(-0.03%)
May 10, 2018 28.12 28.29 28.11 28.24 15,308 +0.14(+0.48%)
May 09, 2018 28.01 28.11 27.99 28.10 20,559 +0.13(+0.48%)
May 08, 2018 27.89 27.98 27.89 27.97 5,455 +0.09(+0.32%)
May 07, 2018 27.94 27.94 27.88 27.88 6,183 +0.05(+0.18%)
May 04, 2018 27.62 27.86 27.62 27.83 8,516 +0.10(+0.36%)
May 03, 2018 27.61 27.74 27.61 27.73 6,875 -0.10(-0.36%)
May 02, 2018 27.85 27.86 27.82 27.83 5,470 +0.09(+0.32%)
May 01, 2018 27.63 27.74 27.60 27.74 2,629 -0.02(-0.07%)
Apr 30, 2018 27.85 27.85 27.74 27.76 9,223 +0.05(+0.18%)
Apr 27, 2018 27.69 27.76 27.69 27.71 6,069 +0.05(+0.17%)
Apr 26, 2018 27.51 27.73 27.51 27.66 8,905 +0.18(+0.66%)
Apr 25, 2018 27.38 27.50 27.38 27.48 6,378 +0.07(+0.24%)
Apr 24, 2018 27.73 27.73 27.41 27.41 11,978 -0.13(-0.46%)
Apr 23, 2018 27.56 27.57 27.53 27.54 19,502 +0.16(+0.59%)
Apr 20, 2018 27.43 27.44 27.37 27.38 2,782 -0.11(-0.40%)
Apr 19, 2018 27.43 27.49 27.43 27.49 2,933 -0.05(-0.19%)
Apr 18, 2018 27.49 27.55 27.49 27.54 5,950 +0.19(+0.69%)
Apr 17, 2018 27.33 27.39 27.30 27.35 6,216 +0.13(+0.48%)
Apr 16, 2018 27.22 27.23 27.16 27.22 8,104 +0.03(+0.12%)
Apr 13, 2018 27.29 27.30 27.19 27.19 11,678 -0.10(-0.38%)
Apr 12, 2018 27.27 27.34 27.25 27.29 3,511 +0.12(+0.46%)
Apr 11, 2018 27.20 27.29 27.17 27.17 2,547 -0.02(-0.09%)
Apr 10, 2018 27.14 27.27 27.14 27.19 9,380 +0.25(+0.94%)
Apr 09, 2018 26.95 27.14 26.94 26.94 3,438 +0.10(+0.36%)
Apr 06, 2018 27.01 27.01 26.75 26.84 5,187 -0.32(-1.19%)
Apr 05, 2018 26.99 27.19 26.99 27.16 3,958 +0.29(+1.08%)
Apr 04, 2018 26.63 26.89 26.63 26.87 3,314 +0.03(+0.11%)
Apr 03, 2018 26.68 26.84 26.66 26.84 7,988 +0.38(+1.45%)
Apr 02, 2018 26.66 26.66 26.36 26.46 43,972 -0.53(-1.97%)
Mar 29, 2018 26.99 26.99 26.99 0 +0.20(+0.74%)
Mar 28, 2018 26.63 26.79 26.58 26.79 4,816 +0.31(+1.17%)
Mar 27, 2018 26.89 26.89 26.47 26.48 7,552 -0.20(-0.75%)
Mar 26, 2018 26.64 26.68 26.38 26.68 16,070 +0.34(+1.28%)
Mar 23, 2018 26.60 26.60 26.34 26.34 6,040 -0.30(-1.11%)
Mar 22, 2018 26.81 26.88 26.64 26.64 4,443 -0.48(-1.77%)
Mar 21, 2018 27.22 27.27 27.12 27.12 4,447 -0.17(-0.62%)
Mar 20, 2018 27.19 27.29 27.17 27.29 8,783 +0.27(+0.98%)
Mar 19, 2018 27.20 27.20 26.99 27.02 7,111 -0.37(-1.34%)
Mar 16, 2018 27.44 27.44 27.39 27.39 4,309 -0.02(-0.07%)
Mar 15, 2018 27.33 27.41 27.29 27.41 12,528 +0.11(+0.42%)
Mar 14, 2018 27.46 27.46 27.26 27.30 15,050 -0.04(-0.14%)
Mar 13, 2018 27.53 27.53 27.30 27.33 2,613 -0.14(-0.50%)
Mar 12, 2018 27.54 27.54 27.42 27.47 19,906 +0.01(+0.04%)
Mar 09, 2018 27.39 27.49 27.35 27.46 242,978 +0.25(+0.92%)
Mar 08, 2018 27.14 27.26 27.12 27.21 14,845 +0.18(+0.68%)
Mar 07, 2018 27.03 26.90 27.02 4,821 -0.09(-0.31%)
Mar 06, 2018 27.08 27.15 27.06 27.11 7,767 +0.13(+0.48%)
Mar 05, 2018 26.67 27.02 26.67 26.98 7,875 +0.24(+0.89%)
Mar 02, 2018 26.67 26.88 26.64 26.74 8,175 -0.15(-0.56%)
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.