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 (%)
Jul 29, 2016 20.96 21.04 20.90 21.02 15,668 +0.04(+0.20%)
Jul 28, 2016 20.96 20.97 20.96 20.97 2,177 +0.00(+0.00%)
Jul 27, 2016 21.03 21.05 20.96 20.97 10,849 +0.09(+0.45%)
Jul 26, 2016 20.89 20.89 20.80 20.88 172,249 +0.11(+0.53%)
Jul 25, 2016 20.85 20.85 20.76 20.77 5,019 -0.01(-0.04%)
Jul 22, 2016 20.78 20.80 20.75 20.78 47,349 +0.12(+0.56%)
Jul 21, 2016 20.80 20.80 20.66 20.66 5,894 -0.08(-0.40%)
Jul 20, 2016 20.79 20.80 20.73 20.74 20,912 +0.25(+1.21%)
Jul 19, 2016 20.50 20.55 20.46 20.50 7,007 -0.09(-0.46%)
Jul 18, 2016 20.59 20.68 20.57 20.59 10,458 +0.03(+0.17%)
Jul 15, 2016 20.62 20.62 20.54 20.56 121,276 -0.06(-0.29%)
Jul 14, 2016 20.64 20.67 20.60 20.62 356,111 +0.19(+0.92%)
Jul 13, 2016 20.50 20.50 20.39 20.43 9,514 +0.01(+0.04%)
Jul 12, 2016 20.45 20.48 20.42 20.42 8,640 +0.25(+1.24%)
Jul 11, 2016 20.16 20.20 20.15 20.17 26,482 +0.34(+1.72%)
Jul 08, 2016 19.83 19.37 19.81 19.83 21,598 +0.46(+2.37%)
Jul 07, 2016 19.48 19.56 19.30 19.37 51,315 -0.06(-0.29%)
Jul 06, 2016 19.27 19.44 19.20 19.43 8,833 -0.14(-0.70%)
Jul 05, 2016 19.64 19.64 19.50 19.56 20,244 -0.54(-2.71%)
Jul 01, 2016 20.14 20.11 20.11 20.11 111,502 -0.01(-0.05%)
Jun 30, 2016 19.83 20.20 19.80 20.12 18,197 +0.38(+1.95%)
Jun 29, 2016 19.73 19.79 19.69 19.73 100,840 +0.26(+1.36%)
Jun 28, 2016 19.45 19.49 19.32 19.47 54,181 +0.44(+2.29%)
Jun 27, 2016 19.16 19.16 18.81 19.03 41,900 -0.32(-1.67%)
Jun 24, 2016 19.54 19.84 19.30 19.36 107,313 -1.83(-8.64%)
Jun 23, 2016 20.99 21.23 20.88 21.19 18,575 +0.51(+2.48%)
Jun 22, 2016 20.77 20.84 20.66 20.68 26,332 -0.05(-0.25%)
Jun 21, 2016 20.63 20.82 20.61 20.73 25,901 +0.30(+1.45%)
Jun 20, 2016 20.53 20.55 20.43 20.43 203,860 +0.37(+1.86%)
Jun 17, 2016 19.90 20.06 19.84 20.06 28,095 +0.21(+1.04%)
Jun 16, 2016 19.50 19.85 19.48 19.85 28,367 +0.12(+0.63%)
Jun 15, 2016 19.82 19.89 19.69 19.73 40,569 +0.02(+0.08%)
Jun 14, 2016 19.75 19.75 19.60 19.71 37,576 -0.17(-0.83%)
Jun 13, 2016 20.07 20.07 19.84 19.87 27,849 -0.44(-2.16%)
Jun 10, 2016 20.44 20.45 20.26 20.31 32,111 -0.65(-3.09%)
Jun 09, 2016 20.93 20.97 20.87 20.96 59,405 -0.14(-0.67%)
Jun 08, 2016 21.06 21.11 21.06 21.10 11,456 -0.03(-0.15%)
Jun 07, 2016 21.16 21.22 21.13 21.13 9,154 +0.20(+0.94%)
Jun 06, 2016 20.94 21.03 20.88 20.94 586,770 +0.02(+0.08%)
Jun 03, 2016 20.98 20.98 20.87 20.92 12,486 -0.28(-1.33%)
Jun 02, 2016 21.15 21.22 21.15 21.20 6,927 +0.07(+0.35%)
Jun 01, 2016 21.06 21.15 21.06 21.13 16,005 -0.14(-0.66%)
May 31, 2016 21.25 21.27 21.17 21.27 7,376 -0.04(-0.19%)
May 27, 2016 21.28 21.31 21.31 21.31 6,753 +0.08(+0.39%)
May 26, 2016 21.27 21.27 21.22 21.23 7,417 +0.10(+0.47%)
May 25, 2016 21.10 21.18 21.10 21.13 27,462 +0.18(+0.87%)
May 24, 2016 20.78 20.97 20.78 20.94 16,246 +0.48(+2.35%)
May 23, 2016 20.51 20.51 20.46 20.46 6,571 -0.08(-0.40%)
May 20, 2016 20.50 20.57 20.50 20.55 219,161 +0.19(+0.94%)
May 19, 2016 20.31 20.39 20.30 20.36 22,368 -0.07(-0.37%)
May 18, 2016 20.29 20.51 20.29 20.43 16,755 +0.17(+0.82%)
May 17, 2016 20.37 20.40 20.25 20.26 28,135 -0.22(-1.05%)
May 16, 2016 20.28 20.51 20.28 20.48 4,996 +0.22(+1.06%)
May 13, 2016 20.40 20.44 20.26 20.26 3,900 -0.12(-0.61%)
May 12, 2016 20.38 20.44 20.31 20.39 2,439 +0.04(+0.20%)
May 11, 2016 20.42 20.42 20.35 20.35 2,849 -0.27(-1.32%)
May 10, 2016 20.51 20.62 20.51 20.62 4,338 +0.20(+1.00%)
May 09, 2016 20.45 20.45 20.40 20.42 2,038 +0.04(+0.18%)
May 06, 2016 20.31 20.40 20.23 20.38 13,070 +0.11(+0.53%)
May 05, 2016 20.26 20.34 20.26 20.27 12,633 +0.05(+0.25%)
May 04, 2016 20.28 20.32 20.21 20.22 10,749 -0.18(-0.89%)
May 03, 2016 20.50 20.50 20.40 20.41 31,120 -0.37(-1.80%)
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.