Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.85 -0.28 (-0.61%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.23 22.27 22.08 22.08 2,589 -0.26(-1.18%)
Jan 29, 2015 22.21 22.34 22.19 22.34 4,833 +0.41(+1.88%)
Jan 28, 2015 22.19 22.24 21.93 21.93 5,008 -0.28(-1.25%)
Jan 27, 2015 22.29 22.29 22.15 22.20 4,630 -0.22(-0.97%)
Jan 26, 2015 22.36 22.43 22.28 22.42 2,609 +0.26(+1.15%)
Jan 23, 2015 22.21 22.22 22.16 22.17 5,345 +0.02(+0.11%)
Jan 22, 2015 21.73 22.15 21.69 22.14 9,336 +0.52(+2.40%)
Jan 21, 2015 21.55 21.62 21.55 21.62 11,641 +0.09(+0.42%)
Jan 20, 2015 21.57 21.57 21.42 21.53 2,713 +0.26(+1.20%)
Jan 16, 2015 21.28 21.28 21.26 21.28 1,003 +0.71(+3.46%)
Jan 13, 2015 20.78 20.56 20.56 20.56 2,548 +0.07(+0.34%)
Jan 09, 2015 20.49 20.49 20.49 20.49 48 -0.19(-0.93%)
Jan 08, 2015 20.69 20.69 20.69 20.69 121 +0.51(+2.55%)
Jan 07, 2015 20.17 20.17 20.17 20.17 1,213 -0.38(-1.84%)
Dec 31, 2014 20.77 20.55 20.55 20.55 4,854 -0.16(-0.80%)
Dec 30, 2014 20.75 20.75 20.72 20.72 1,092 -0.18(-0.87%)
Dec 29, 2014 20.77 20.90 20.77 20.90 576 -0.17(-0.82%)
Dec 26, 2014 21.07 21.07 21.07 21.07 219 +0.35(+1.71%)
Dec 22, 2014 20.72 20.72 20.72 20.72 364 +0.00(+0.00%)
Dec 19, 2014 20.63 20.72 20.63 20.72 1,404 -0.02(-0.08%)
Dec 18, 2014 20.63 20.73 20.58 20.73 1,893 +0.70(+3.50%)
Dec 17, 2014 20.03 20.03 20.03 20.03 6,067 +0.38(+1.91%)
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.