Stock Quote

Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

39.20 USD +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 38.99 39.23 38.99 39.20 559,248 +0.06(+0.15%)
Jan 13, 2022 39.47 39.51 39.10 39.14 536,668 -0.34(-0.86%)
Jan 12, 2022 39.46 39.54 39.39 39.48 596,053 +0.08(+0.20%)
Jan 11, 2022 39.15 39.40 39.04 39.40 482,425 +0.29(+0.74%)
Jan 10, 2022 39.08 39.11 38.76 39.11 885,929 -0.26(-0.66%)
Jan 07, 2022 39.29 39.41 39.15 39.37 385,673 -0.06(-0.15%)
Jan 06, 2022 39.46 39.55 39.28 39.43 1,097,411 -0.14(-0.35%)
Jan 05, 2022 39.94 39.99 39.57 39.57 938,295 -0.37(-0.93%)
Jan 04, 2022 40.00 40.01 39.85 39.94 794,075 +0.26(+0.66%)
Jan 03, 2022 39.57 39.69 39.46 39.68 598,565 +0.41(+1.04%)
Dec 31, 2021 39.32 39.41 39.24 39.27 299,306 -0.08(-0.20%)
Dec 30, 2021 39.44 39.52 39.33 39.35 674,534 -0.08(-0.20%)
Dec 29, 2021 39.38 39.49 39.29 39.43 617,354 -0.10(-0.25%)
Dec 28, 2021 39.51 39.60 39.49 39.53 525,134 +0.06(+0.15%)
Dec 27, 2021 39.22 39.47 39.18 39.47 356,087 +0.34(+0.87%)
Dec 23, 2021 39.00 39.22 38.99 39.13 477,526 +0.22(+0.57%)
Dec 22, 2021 38.58 38.95 38.56 38.91 567,919 +0.18(+0.46%)
Dec 21, 2021 38.46 38.74 38.46 38.73 583,875 +0.42(+1.10%)
Dec 20, 2021 38.11 38.32 38.00 38.31 974,456 -0.11(-0.29%)
Dec 17, 2021 38.50 38.62 38.34 38.42 774,210 -0.54(-1.39%)
Dec 16, 2021 39.15 39.19 38.87 38.96 706,054 -0.12(-0.31%)
Dec 15, 2021 38.70 39.08 38.59 39.08 652,722 +0.46(+1.19%)
Dec 14, 2021 38.61 38.71 38.43 38.62 458,627 -0.15(-0.39%)
Dec 13, 2021 38.94 38.95 38.72 38.77 583,998 -0.22(-0.56%)
Dec 10, 2021 39.05 39.25 38.90 38.99 398,963 -0.02(-0.05%)
Dec 09, 2021 39.07 39.10 38.98 39.01 397,205 -0.24(-0.61%)
Dec 08, 2021 39.27 39.31 39.17 39.25 437,973 +0.01(+0.03%)
Dec 07, 2021 39.07 39.33 39.04 39.24 427,003 +0.74(+1.92%)
Dec 06, 2021 38.35 38.54 38.21 38.50 464,220 +0.44(+1.16%)
Dec 03, 2021 38.34 38.38 37.79 38.06 1,114,186 -0.11(-0.29%)
Dec 02, 2021 37.83 38.27 37.80 38.17 1,367,252 +0.49(+1.30%)
Dec 01, 2021 38.29 38.49 37.68 37.68 682,790 -0.14(-0.37%)
Nov 30, 2021 37.98 38.06 37.64 37.82 771,544 -0.49(-1.28%)
Nov 29, 2021 38.46 38.46 38.13 38.31 628,263 +0.28(+0.74%)
Nov 26, 2021 38.40 38.43 37.93 38.03 631,867 -1.32(-3.35%)
Nov 24, 2021 39.16 39.37 39.09 39.35 524,290 -0.17(-0.43%)
Nov 23, 2021 39.46 39.58 39.29 39.52 555,252 -0.01(-0.03%)
Nov 22, 2021 39.67 39.74 39.50 39.53 567,828 -0.04(-0.10%)
Nov 19, 2021 39.64 39.64 39.53 39.57 430,316 -0.18(-0.45%)
Nov 18, 2021 39.79 39.77 39.73 39.75 391,885 -0.02(-0.05%)
Nov 17, 2021 39.84 39.84 39.73 39.77 397,452 -0.15(-0.38%)
Nov 16, 2021 39.92 39.98 39.89 39.92 551,989 +0.08(+0.20%)
Nov 15, 2021 39.83 39.88 39.79 39.84 320,345 +0.08(+0.20%)
Nov 12, 2021 39.71 39.78 39.69 39.76 223,059 +0.15(+0.38%)
Nov 11, 2021 39.56 39.63 39.52 39.61 222,864 +0.26(+0.66%)
Nov 10, 2021 39.39 39.35 494,998 -0.11(-0.28%)
Nov 09, 2021 39.59 39.60 39.40 39.46 528,891 -0.14(-0.35%)
Nov 08, 2021 39.64 39.66 39.55 39.60 303,805 -0.05(-0.13%)
Nov 05, 2021 39.69 39.70 39.50 39.65 251,957 +0.05(+0.13%)
Nov 04, 2021 39.50 39.61 39.50 39.60 250,107 +0.10(+0.25%)
Nov 03, 2021 39.30 39.52 39.23 39.50 363,382 +0.23(+0.59%)
Nov 02, 2021 39.20 39.30 39.17 39.27 262,964 +0.02(+0.05%)
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.