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

33.42 USD +0.20 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.40 26.40 26.32 26.36 21,157 -0.05(-0.19%)
May 30, 2017 26.42 26.43 26.36 26.41 8,159 -0.06(-0.23%)
May 26, 2017 26.46 26.47 26.39 26.47 5,285 -0.02(-0.08%)
May 25, 2017 26.38 26.51 26.38 26.49 12,345 +0.11(+0.42%)
May 24, 2017 26.43 26.43 26.35 26.38 7,216 -0.07(-0.27%)
May 23, 2017 26.39 26.49 26.39 26.45 34,282 +0.02(+0.07%)
May 22, 2017 26.45 26.45 26.41 26.43 5,117 +0.04(+0.16%)
May 19, 2017 26.31 26.41 26.31 26.39 7,794 +0.20(+0.76%)
May 18, 2017 26.06 26.23 26.06 26.19 24,786 +0.03(+0.11%)
May 17, 2017 26.45 26.45 26.13 26.16 25,690 -0.44(-1.65%)
May 16, 2017 26.65 26.65 26.57 26.60 23,246 +0.01(+0.05%)
May 15, 2017 26.52 26.62 26.52 26.58 3,295 +0.09(+0.36%)
May 12, 2017 26.44 26.50 26.43 26.49 27,009 +0.04(+0.16%)
May 11, 2017 26.46 26.47 26.37 26.45 25,370 -0.06(-0.24%)
May 10, 2017 26.46 26.51 26.41 26.51 99,984 +0.06(+0.23%)
May 09, 2017 26.46 26.50 26.45 26.45 43,799 +0.07(+0.27%)
May 08, 2017 26.22 26.38 26.22 26.38 12,113 +0.06(+0.23%)
May 05, 2017 26.15 26.33 26.12 26.32 12,964 +0.22(+0.84%)
May 04, 2017 26.10 26.12 26.02 26.10 19,653 +0.04(+0.14%)
May 03, 2017 26.02 26.09 25.97 26.06 21,358 +0.00(+0.01%)
May 02, 2017 25.99 26.06 25.97 26.06 14,142 +0.13(+0.50%)
May 01, 2017 26.00 26.00 25.85 25.93 12,372 +0.11(+0.43%)
Apr 28, 2017 25.85 25.85 25.80 25.82 6,749 -0.02(-0.08%)
Apr 27, 2017 25.85 25.86 25.80 25.84 19,069 -0.01(-0.04%)
Apr 26, 2017 25.90 25.93 25.85 25.85 5,987 -0.01(-0.04%)
Apr 25, 2017 25.80 25.88 25.80 25.86 35,180 +0.22(+0.86%)
Apr 24, 2017 25.60 25.66 25.56 25.64 42,088 +0.46(+1.83%)
Apr 21, 2017 25.20 25.20 25.15 25.18 10,866 +0.01(+0.04%)
Apr 20, 2017 25.12 25.22 25.12 25.17 20,301 +0.21(+0.84%)
Apr 19, 2017 25.09 25.09 24.96 24.96 6,753 -0.06(-0.24%)
Apr 18, 2017 25.05 25.09 24.93 25.02 13,905 -0.31(-1.22%)
Apr 17, 2017 25.44 25.44 25.14 25.33 12,448 +0.12(+0.48%)
Apr 13, 2017 25.24 25.30 25.08 25.21 13,258 -0.11(-0.44%)
Apr 12, 2017 25.34 25.37 25.31 25.32 5,391 -0.06(-0.24%)
Apr 11, 2017 25.42 25.42 25.28 25.38 9,132 -0.01(-0.03%)
Apr 10, 2017 25.37 25.43 25.34 25.39 5,626 -0.08(-0.31%)
Apr 07, 2017 25.44 25.52 25.44 25.47 13,798 +0.07(+0.28%)
Apr 06, 2017 25.42 25.45 25.34 25.40 98,299 +0.08(+0.32%)
Apr 05, 2017 25.48 25.51 25.32 25.32 28,910 -0.16(-0.63%)
Apr 04, 2017 25.37 25.48 25.34 25.48 26,210 +0.09(+0.35%)
Apr 03, 2017 25.40 25.40 25.29 25.39 34,335 +0.01(+0.04%)
Mar 31, 2017 25.36 25.44 25.36 25.38 5,428 -0.12(-0.47%)
Mar 30, 2017 25.40 25.50 25.40 25.50 15,565 +0.01(+0.04%)
Mar 29, 2017 25.42 25.49 25.40 25.49 6,261 +0.08(+0.31%)
Mar 28, 2017 25.30 25.45 25.30 25.41 4,758 +0.18(+0.70%)
Mar 27, 2017 25.12 25.25 25.08 25.24 4,231 -0.08(-0.34%)
Mar 24, 2017 25.34 25.35 25.22 25.32 17,059 +0.06(+0.25%)
Mar 23, 2017 25.28 25.30 25.23 25.26 6,808 +0.06(+0.22%)
Mar 22, 2017 25.05 25.20 25.01 25.20 11,820 +0.01(+0.04%)
Mar 21, 2017 25.42 25.42 25.14 25.19 42,547 -0.25(-0.97%)
Mar 20, 2017 25.44 25.47 25.42 25.44 12,939 +0.01(+0.03%)
Mar 17, 2017 25.45 25.46 25.40 25.43 7,990 +0.05(+0.20%)
Mar 16, 2017 25.43 25.45 25.37 25.38 9,875 +0.10(+0.40%)
Mar 15, 2017 25.27 25.38 25.24 25.28 10,313 +0.11(+0.43%)
Mar 14, 2017 25.20 25.24 25.16 25.17 13,050 -0.16(-0.62%)
Mar 13, 2017 25.29 25.33 25.27 25.33 19,624 +0.17(+0.68%)
Mar 10, 2017 25.19 25.23 25.10 25.16 21,115 +0.13(+0.52%)
Mar 09, 2017 25.09 25.13 25.01 25.03 20,641 -0.05(-0.21%)
Mar 08, 2017 25.13 25.20 25.08 25.08 34,958 -0.06(-0.23%)
Mar 07, 2017 25.12 25.18 25.12 25.14 18,951 -0.05(-0.20%)
Mar 06, 2017 25.09 25.19 25.09 25.19 10,861 -0.02(-0.08%)
Mar 03, 2017 25.15 25.24 25.15 25.21 115,128 +0.05(+0.20%)
Mar 02, 2017 25.33 25.33 25.16 25.16 20,328 -0.10(-0.40%)
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.