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

32.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.70 16.70 16.55 16.55 4,127 -0.03(-0.18%)
May 27, 2016 16.59 16.58 16.58 16.58 4,343 +0.04(+0.25%)
May 26, 2016 16.55 16.55 16.51 16.54 4,985 +0.02(+0.15%)
May 25, 2016 16.56 16.57 16.52 16.52 12,446 +0.12(+0.72%)
May 24, 2016 16.34 16.40 16.34 16.40 36,274 +0.23(+1.41%)
May 23, 2016 16.21 16.23 16.17 16.17 4,336 -0.04(-0.27%)
May 20, 2016 16.21 16.25 16.19 16.22 60,888 +0.11(+0.69%)
May 19, 2016 16.08 16.11 16.05 16.11 4,526 -0.10(-0.64%)
May 18, 2016 16.19 16.33 16.16 16.21 9,216 +0.08(+0.47%)
May 17, 2016 16.22 16.22 16.13 16.13 23,165 -0.09(-0.56%)
May 16, 2016 16.15 16.26 16.15 16.22 35,134 +0.22(+1.38%)
May 13, 2016 16.10 16.17 15.99 16.00 74,472 -0.16(-1.00%)
May 12, 2016 16.13 16.21 16.13 16.16 5,233 +0.03(+0.18%)
May 11, 2016 16.23 16.23 16.13 16.13 23,853 -0.17(-1.04%)
May 10, 2016 16.18 16.32 16.18 16.30 19,063 +0.24(+1.51%)
May 09, 2016 16.12 16.13 16.03 16.06 18,817 +0.00(+0.00%)
May 06, 2016 15.99 16.08 15.98 16.06 5,509 +0.04(+0.28%)
May 05, 2016 16.07 16.07 15.99 16.02 2,018 +0.04(+0.28%)
May 04, 2016 16.05 16.05 15.95 15.97 21,440 -0.13(-0.78%)
May 03, 2016 16.10 16.15 16.08 16.10 29,413 -0.23(-1.40%)
May 02, 2016 16.33 16.36 16.31 16.33 20,251 +0.07(+0.41%)
Apr 29, 2016 16.33 16.34 16.22 16.26 18,441 -0.15(-0.94%)
Apr 28, 2016 16.52 16.60 16.41 16.41 4,039 -0.34(-2.02%)
Apr 27, 2016 16.72 16.76 16.38 16.75 7,575 +0.07(+0.40%)
Apr 26, 2016 16.66 16.72 16.66 16.69 11,702 +0.00(+0.00%)
Apr 25, 2016 16.72 16.72 16.63 16.69 3,086 -0.14(-0.81%)
Apr 22, 2016 16.76 16.82 16.76 16.82 4,313 +0.12(+0.69%)
Apr 21, 2016 16.75 16.79 16.71 16.71 11,066 -0.10(-0.57%)
Apr 20, 2016 16.74 16.84 16.66 16.81 5,505 +0.05(+0.31%)
Apr 19, 2016 16.68 16.76 16.68 16.75 4,859 +0.20(+1.20%)
Apr 18, 2016 16.47 16.55 16.47 16.55 1,503 +0.06(+0.35%)
Apr 15, 2016 16.47 16.51 16.47 16.50 5,689 -0.02(-0.13%)
Apr 14, 2016 16.53 16.61 16.52 16.52 312,867 +0.00(+0.00%)
Apr 13, 2016 16.43 16.57 16.43 16.52 11,210 +0.33(+2.05%)
Apr 12, 2016 16.05 16.23 16.05 16.19 9,204 +0.24(+1.48%)
Apr 11, 2016 16.11 16.11 15.95 15.95 19,286 -0.00(-0.00%)
Apr 08, 2016 16.05 16.05 15.91 15.95 12,067 +0.22(+1.41%)
Apr 07, 2016 15.80 15.81 15.69 15.73 26,919 -0.20(-1.25%)
Apr 06, 2016 15.79 15.93 15.79 15.93 5,888 +0.19(+1.22%)
Apr 05, 2016 15.82 15.83 15.74 15.74 61,708 -0.25(-1.57%)
Apr 04, 2016 16.13 16.13 15.97 15.99 37,170 -0.08(-0.50%)
Apr 01, 2016 15.91 16.08 15.91 16.07 12,044 -0.15(-0.95%)
Mar 31, 2016 16.33 16.33 16.22 16.22 5,336 -0.16(-0.99%)
Mar 30, 2016 16.46 16.48 16.39 16.39 5,524 +0.12(+0.72%)
Mar 29, 2016 16.11 16.30 16.11 16.27 22,933 +0.08(+0.50%)
Mar 28, 2016 16.22 16.24 16.19 16.19 8,746 +0.07(+0.46%)
Mar 24, 2016 16.13 16.11 16.11 16.11 9,365 -0.07(-0.41%)
Mar 23, 2016 16.41 16.41 16.18 16.18 99,714 -0.19(-1.17%)
Mar 22, 2016 16.34 16.46 16.34 16.37 51,449 -0.04(-0.27%)
Mar 21, 2016 16.38 16.45 16.38 16.41 3,391 +0.03(+0.18%)
Mar 18, 2016 16.39 16.43 16.39 16.39 757 +0.02(+0.14%)
Mar 17, 2016 16.38 16.43 16.34 16.36 2,775 -0.01(-0.04%)
Mar 16, 2016 16.26 16.44 16.25 16.37 28,446 +0.13(+0.77%)
Mar 15, 2016 16.25 16.33 16.22 16.25 180,395 -0.18(-1.12%)
Mar 14, 2016 16.42 16.53 16.42 16.43 21,889 +0.00(+0.00%)
Mar 11, 2016 16.38 16.44 16.32 16.43 38,121 +0.40(+2.48%)
Mar 10, 2016 16.40 16.41 15.93 16.03 41,783 -0.18(-1.14%)
Mar 09, 2016 16.18 16.23 16.13 16.22 90,112 +0.11(+0.69%)
Mar 08, 2016 16.11 16.17 16.08 16.10 56,934 -0.20(-1.20%)
Mar 07, 2016 16.27 16.34 16.24 16.30 19,854 -0.02(-0.11%)
Mar 04, 2016 16.33 16.43 16.30 16.32 11,952 +0.13(+0.77%)
Mar 03, 2016 16.16 16.24 16.16 16.19 23,077 +0.11(+0.71%)
Mar 02, 2016 16.05 16.10 16.02 16.08 318,433 -0.03(-0.16%)
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.