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 29, 2015 27.17 27.17 27.00 27.06 3,888 -0.24(-0.88%)
May 28, 2015 27.26 27.32 27.18 27.30 6,797 -0.10(-0.35%)
May 27, 2015 27.38 27.41 27.33 27.39 5,933 +0.19(+0.72%)
May 26, 2015 27.46 27.46 27.12 27.20 5,801 -0.21(-0.77%)
May 22, 2015 27.48 27.41 27.41 27.41 51,200 +0.04(+0.15%)
May 21, 2015 27.33 27.37 27.31 27.37 4,799 +0.07(+0.26%)
May 20, 2015 27.31 27.36 27.22 27.30 15,093 +0.07(+0.25%)
May 19, 2015 27.29 27.29 27.22 27.23 10,308 +0.13(+0.49%)
May 18, 2015 27.00 27.10 26.95 27.10 4,432 +0.08(+0.30%)
May 15, 2015 27.06 27.45 26.87 27.02 52,169 +0.05(+0.18%)
May 14, 2015 26.93 26.97 26.91 26.97 5,033 +0.27(+1.01%)
May 13, 2015 26.79 26.79 26.67 26.70 2,582 -0.07(-0.26%)
May 12, 2015 26.84 26.84 26.68 26.77 7,113 -0.10(-0.37%)
May 11, 2015 26.97 26.97 26.86 26.87 9,746 -0.21(-0.78%)
May 08, 2015 27.06 27.08 27.04 27.08 3,825 +0.58(+2.19%)
May 07, 2015 26.41 26.54 26.37 26.50 76,351 -0.01(-0.03%)
May 06, 2015 26.70 26.70 26.40 26.51 31,408 -0.21(-0.79%)
May 05, 2015 27.00 27.00 26.66 26.72 6,623 -0.44(-1.62%)
May 04, 2015 27.14 27.16 27.07 27.16 4,921 +0.17(+0.63%)
May 01, 2015 26.92 27.05 26.84 26.99 26,007 +0.22(+0.82%)
Apr 30, 2015 26.87 26.87 26.73 26.77 4,937 -0.32(-1.18%)
Apr 29, 2015 27.20 27.20 26.88 27.09 7,147 -0.33(-1.20%)
Apr 28, 2015 27.40 27.42 27.24 27.42 8,124 -0.15(-0.56%)
Apr 27, 2015 27.70 27.70 27.56 27.57 3,333 +0.12(+0.45%)
Apr 24, 2015 27.46 27.51 27.37 27.45 8,206 +0.02(+0.07%)
Apr 23, 2015 27.34 27.47 27.29 27.43 19,832 +0.01(+0.04%)
Apr 22, 2015 27.22 27.42 27.22 27.42 25,622 +0.15(+0.55%)
Apr 21, 2015 27.35 27.35 27.25 27.27 7,227 +0.19(+0.70%)
Apr 20, 2015 27.05 27.10 27.01 27.08 10,861 +0.12(+0.44%)
Apr 17, 2015 27.07 27.07 26.89 26.96 10,059 -0.37(-1.35%)
Apr 16, 2015 27.40 27.40 27.23 27.33 16,926 -0.10(-0.36%)
Apr 15, 2015 27.40 27.43 27.31 27.43 12,648 +0.16(+0.59%)
Apr 14, 2015 27.11 27.33 27.10 27.27 8,001 +0.00(+0.01%)
Apr 13, 2015 27.42 27.42 27.25 27.27 7,387 -0.12(-0.45%)
Apr 10, 2015 27.47 27.47 27.22 27.39 16,825 +0.06(+0.22%)
Apr 09, 2015 27.13 27.33 27.07 27.33 16,932 +0.30(+1.11%)
Apr 08, 2015 27.07 27.09 26.97 27.03 30,519 +0.17(+0.63%)
Apr 07, 2015 26.96 26.96 26.86 26.86 9,993 +0.13(+0.49%)
Apr 06, 2015 26.50 26.79 26.50 26.73 5,732 +0.18(+0.68%)
Apr 02, 2015 26.43 26.55 26.55 26.55 8,200 +0.13(+0.49%)
Apr 01, 2015 26.43 26.43 26.28 26.42 5,556 +0.15(+0.57%)
Mar 31, 2015 26.40 26.40 26.26 26.27 10,995 -0.32(-1.20%)
Mar 30, 2015 26.64 26.64 26.50 26.59 10,275 +0.27(+1.03%)
Mar 27, 2015 26.24 26.32 26.14 26.32 4,638 +0.03(+0.11%)
Mar 26, 2015 26.11 26.30 26.08 26.29 53,050 +0.04(+0.15%)
Mar 25, 2015 26.60 26.60 26.20 26.25 22,555 -0.44(-1.65%)
Mar 24, 2015 26.68 26.71 26.65 26.69 9,771 +0.23(+0.87%)
Mar 23, 2015 26.81 26.81 26.44 26.46 24,664 -0.19(-0.70%)
Mar 20, 2015 26.73 26.74 26.65 26.65 4,165 +0.25(+0.93%)
Mar 19, 2015 26.54 26.54 26.37 26.40 16,389 -0.14(-0.53%)
Mar 18, 2015 26.45 26.62 26.32 26.54 18,192 +0.17(+0.64%)
Mar 17, 2015 26.23 26.37 26.18 26.37 3,187 -0.01(-0.04%)
Mar 16, 2015 26.39 26.39 26.24 26.38 65,089 +0.28(+1.06%)
Mar 13, 2015 26.02 26.10 25.93 26.10 14,323 -0.06(-0.22%)
Mar 12, 2015 26.17 26.17 26.12 26.16 6,018 +0.23(+0.87%)
Mar 11, 2015 26.06 26.06 25.85 25.93 313,784 +0.16(+0.62%)
Mar 10, 2015 25.98 25.98 25.70 25.77 18,857 -0.34(-1.29%)
Mar 09, 2015 26.18 26.18 26.10 26.11 9,248 +0.02(+0.08%)
Mar 06, 2015 26.36 26.36 26.08 26.09 51,832 -0.17(-0.65%)
Mar 05, 2015 26.32 26.32 26.19 26.26 16,770 +0.14(+0.54%)
Mar 04, 2015 26.02 26.12 26.01 26.12 7,782 -0.06(-0.23%)
Mar 03, 2015 26.20 26.20 26.05 26.18 26,391 -0.21(-0.80%)
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.