Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

46.13 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.52 21.57 21.41 21.47 41,556 -0.13(-0.60%)
Aug 28, 2015 21.51 21.61 21.43 21.60 7,589 -0.03(-0.12%)
Aug 27, 2015 21.66 21.69 21.43 21.63 54,355 +0.48(+2.26%)
Aug 26, 2015 20.82 21.15 20.78 21.15 7,379 +0.36(+1.74%)
Aug 25, 2015 21.07 21.17 20.78 20.79 76,884 +0.75(+3.74%)
Aug 24, 2015 19.76 20.70 19.30 20.04 110,044 -1.04(-4.93%)
Aug 21, 2015 21.61 21.75 21.08 21.08 15,156 -0.79(-3.62%)
Aug 20, 2015 22.22 22.23 21.81 21.87 16,046 -0.68(-3.00%)
Aug 19, 2015 22.61 22.65 22.54 22.55 7,114 -0.33(-1.46%)
Aug 18, 2015 22.98 22.98 22.88 22.88 4,673 -0.07(-0.31%)
Aug 17, 2015 22.74 22.97 22.72 22.95 22,580 -0.06(-0.28%)
Aug 14, 2015 22.91 23.01 22.87 23.01 2,025 +0.06(+0.28%)
Aug 13, 2015 23.07 23.07 22.92 22.95 100,414 -0.07(-0.32%)
Aug 12, 2015 22.84 23.02 22.82 23.02 2,464 -0.49(-2.10%)
Aug 11, 2015 23.55 23.56 23.51 23.52 11,251 -0.38(-1.59%)
Aug 10, 2015 23.81 23.90 23.81 23.90 4,697 +0.18(+0.76%)
Aug 07, 2015 23.77 23.77 23.68 23.72 4,630 -0.13(-0.55%)
Aug 06, 2015 23.96 23.96 23.78 23.85 3,702 -0.01(-0.03%)
Aug 05, 2015 23.88 23.96 23.85 23.86 24,003 +0.22(+0.95%)
Aug 04, 2015 23.63 23.66 23.63 23.63 4,116 +0.01(+0.05%)
Aug 03, 2015 23.57 23.62 23.57 23.62 1,995 +0.16(+0.70%)
Jul 31, 2015 23.32 23.46 23.26 23.46 2,524 +0.07(+0.30%)
Jul 30, 2015 23.35 23.39 23.20 23.39 23,530 -0.05(-0.21%)
Jul 29, 2015 23.20 23.44 23.20 23.44 6,571 +0.19(+0.82%)
Jul 28, 2015 23.18 23.28 23.05 23.25 27,981 +0.39(+1.69%)
Jul 27, 2015 23.04 23.04 22.86 22.86 17,624 -0.47(-2.01%)
Jul 24, 2015 23.43 23.43 23.32 23.33 922 -0.22(-0.95%)
Jul 23, 2015 23.67 23.72 23.55 23.55 6,242 -0.12(-0.49%)
Jul 22, 2015 23.62 23.71 23.62 23.67 17,696 -0.05(-0.21%)
Jul 21, 2015 23.86 23.86 23.68 23.72 15,957 -0.26(-1.07%)
Jul 20, 2015 24.02 24.02 23.96 23.97 61,562 +0.17(+0.73%)
Jul 17, 2015 23.86 23.88 23.78 23.80 40,713 -0.06(-0.25%)
Jul 16, 2015 23.88 23.89 23.82 23.86 43,780 +0.34(+1.43%)
Jul 15, 2015 23.49 23.52 23.49 23.52 868 +0.10(+0.44%)
Jul 14, 2015 23.39 23.45 23.39 23.42 14,745 +0.12(+0.53%)
Jul 13, 2015 23.30 23.31 23.29 23.30 4,906 +0.18(+0.78%)
Jul 10, 2015 23.02 23.11 22.90 23.11 3,390 +0.88(+3.94%)
Jul 09, 2015 22.24 22.24 22.24 22.24 5,309 +0.52(+2.37%)
Jul 08, 2015 21.94 21.94 21.72 21.72 11,530 -0.26(-1.19%)
Jul 07, 2015 21.65 22.00 21.59 21.98 104,267 +0.12(+0.55%)
Jul 06, 2015 22.09 22.13 21.75 21.86 50,890 -0.65(-2.89%)
Jul 02, 2015 22.62 22.51 22.51 22.51 6,553 -0.23(-1.01%)
Jul 01, 2015 23.02 23.02 22.71 22.74 50,457 +0.26(+1.17%)
Jun 30, 2015 22.46 22.48 22.36 22.48 4,897 +0.01(+0.04%)
Jun 29, 2015 23.02 23.02 22.47 22.47 14,585 -1.09(-4.62%)
Jun 26, 2015 23.58 23.61 23.48 23.56 6,960 +0.24(+1.03%)
Jun 25, 2015 23.30 23.40 23.30 23.32 3,815 +0.01(+0.06%)
Jun 24, 2015 23.40 23.44 23.28 23.30 22,267 -1.23(-5.01%)
Jun 23, 2015 24.52 24.53 24.52 24.53 641 +0.31(+1.29%)
Jun 22, 2015 24.00 24.23 24.00 24.22 2,519 +0.82(+3.51%)
Jun 19, 2015 23.36 23.40 23.34 23.40 5,098 -0.27(-1.15%)
Jun 18, 2015 23.07 23.74 23.07 23.67 14,837 +0.63(+2.75%)
Jun 17, 2015 23.28 23.30 23.02 23.04 9,181 -0.37(-1.58%)
Jun 16, 2015 23.35 23.46 23.34 23.41 853 +0.16(+0.71%)
Jun 15, 2015 23.30 23.32 23.24 23.25 47,542 -0.49(-2.05%)
Jun 12, 2015 23.67 23.73 23.56 23.73 2,206 -0.29(-1.20%)
Jun 11, 2015 24.18 24.21 23.95 24.02 6,459 +0.12(+0.52%)
Jun 10, 2015 23.51 23.90 23.51 23.90 5,379 +0.55(+2.35%)
Jun 09, 2015 23.31 23.42 23.31 23.35 8,466 -0.01(-0.05%)
Jun 08, 2015 23.47 23.49 23.30 23.36 7,137 -0.42(-1.77%)
Jun 05, 2015 23.76 23.80 23.67 23.78 7,596 -0.12(-0.48%)
Jun 04, 2015 24.09 24.09 23.80 23.90 38,728 -0.32(-1.33%)
Jun 03, 2015 24.22 24.26 24.10 24.22 85,351 +0.09(+0.38%)
Jun 02, 2015 24.14 24.15 24.13 24.13 1,629 -0.10(-0.41%)
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.