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

32.35 USD +0.05 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 32.05 32.36 32.04 32.35 14,588 +0.05(+0.15%)
Feb 23, 2021 32.17 32.39 32.07 32.30 13,752 +0.08(+0.25%)
Feb 22, 2021 32.34 32.41 32.22 32.22 7,450 -0.42(-1.28%)
Feb 19, 2021 32.64 32.70 32.56 32.64 11,500 +0.12(+0.37%)
Feb 18, 2021 32.45 32.53 32.30 32.52 8,474 -0.35(-1.07%)
Feb 17, 2021 32.81 32.88 32.72 32.87 22,791 +0.01(+0.03%)
Feb 16, 2021 32.88 32.96 32.84 32.86 13,764 +0.22(+0.67%)
Feb 12, 2021 32.46 32.65 32.46 32.64 6,500 +0.12(+0.37%)
Feb 11, 2021 32.53 32.59 32.38 32.52 24,978 +0.26(+0.81%)
Feb 10, 2021 32.38 32.42 32.22 32.26 20,649 -0.08(-0.25%)
Feb 09, 2021 32.20 32.36 32.20 32.34 19,336 +0.11(+0.34%)
Feb 08, 2021 32.22 32.25 32.09 32.23 11,629 +0.24(+0.75%)
Feb 05, 2021 31.95 32.06 31.92 31.99 9,300 +0.09(+0.27%)
Feb 04, 2021 31.81 31.92 31.74 31.90 21,224 +0.09(+0.28%)
Feb 03, 2021 31.75 31.85 31.75 31.81 3,947 +0.10(+0.32%)
Feb 02, 2021 31.56 31.75 31.56 31.71 8,153 +0.35(+1.11%)
Feb 01, 2021 31.18 31.37 31.18 31.36 25,056 +0.61(+2.00%)
Jan 29, 2021 30.90 30.90 30.69 30.75 15,900 -0.61(-1.95%)
Jan 28, 2021 31.21 31.44 31.21 31.36 10,571 +0.20(+0.63%)
Jan 27, 2021 31.21 31.46 31.16 31.16 20,346 -0.68(-2.12%)
Jan 26, 2021 31.87 31.90 31.75 31.84 13,121 -0.10(-0.31%)
Jan 25, 2021 31.79 31.94 31.69 31.94 20,363 +0.09(+0.28%)
Jan 22, 2021 31.73 31.91 31.73 31.85 14,600 -0.17(-0.53%)
Jan 21, 2021 32.02 32.03 31.89 32.02 13,491 +0.01(+0.03%)
Jan 20, 2021 31.89 32.05 31.87 32.01 15,782 +0.29(+0.92%)
Jan 19, 2021 31.73 31.76 31.60 31.72 16,807 +0.26(+0.82%)
Jan 15, 2021 31.45 31.54 31.40 31.46 5,700 -0.37(-1.15%)
Jan 14, 2021 31.82 31.90 31.75 31.83 17,995 +0.23(+0.71%)
Jan 13, 2021 31.62 31.68 31.55 31.60 11,086 +0.03(+0.11%)
Jan 12, 2021 31.51 31.61 31.50 31.57 12,359 +0.04(+0.13%)
Jan 11, 2021 31.38 31.58 31.38 31.53 18,185 -0.20(-0.64%)
Jan 08, 2021 31.48 31.80 31.48 31.73 93,000 +0.42(+1.33%)
Jan 07, 2021 31.22 31.31 31.18 31.31 9,700 +0.29(+0.94%)
Jan 06, 2021 30.94 31.24 30.94 31.02 8,841 +0.10(+0.32%)
Jan 05, 2021 30.76 30.94 30.70 30.92 13,961 +0.42(+1.38%)
Jan 04, 2021 30.76 30.82 30.49 30.50 9,225 +0.10(+0.33%)
Dec 31, 2020 30.40 30.40 30.40 16,998 -0.14(-0.46%)
Dec 30, 2020 30.56 30.65 30.49 30.54 16,998 +0.11(+0.36%)
Dec 29, 2020 30.54 30.54 30.36 30.43 10,160 +0.17(+0.57%)
Dec 28, 2020 30.31 30.32 30.23 30.26 11,105 +0.22(+0.72%)
Dec 24, 2020 30.07 30.07 29.91 30.04 9,500 -0.05(-0.17%)
Dec 23, 2020 30.00 30.13 30.00 30.09 8,116 +0.20(+0.68%)
Dec 22, 2020 29.78 29.89 29.74 29.89 9,757 +0.05(+0.18%)
Dec 21, 2020 29.71 29.86 29.55 29.84 7,747 -0.37(-1.22%)
Dec 18, 2020 30.29 30.35 30.11 30.21 15,900 -0.46(-1.51%)
Dec 17, 2020 30.73 30.73 30.64 30.67 18,423 +0.10(+0.31%)
Dec 16, 2020 30.37 30.62 30.37 30.57 6,351 +0.11(+0.36%)
Dec 15, 2020 30.41 30.47 30.30 30.46 6,814 +0.19(+0.64%)
Dec 14, 2020 30.41 30.41 30.26 30.27 26,284 -0.05(-0.17%)
Dec 11, 2020 30.28 30.36 30.21 30.32 38,800 -0.14(-0.48%)
Dec 10, 2020 30.34 30.47 30.34 30.46 12,128 +0.14(+0.45%)
Dec 09, 2020 30.50 30.50 30.22 30.33 11,904 -0.07(-0.23%)
Dec 08, 2020 30.24 30.40 30.24 30.40 8,950 +0.11(+0.36%)
Dec 07, 2020 30.29 30.38 30.23 30.29 11,960 -0.10(-0.34%)
Dec 04, 2020 30.38 30.39 30.33 30.39 3,800 +0.21(+0.71%)
Dec 03, 2020 30.31 30.31 30.15 30.18 8,803 +0.04(+0.14%)
Dec 02, 2020 30.07 30.19 30.04 30.14 27,090 +0.01(+0.03%)
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.