Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq (NY: DBAP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 43 | +0.09(+0.43%) |
| Feb 26, 2016 | 20.53 | 20.61 | 20.52 | 20.61 | 1,764 | +0.37(+1.82%) |
| Feb 24, 2016 | 20.30 | 20.24 | 20.24 | 20.24 | 400 | -0.36(-1.77%) |
| Feb 23, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 242 | -0.28(-1.33%) |
| Feb 22, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 255 | +0.30(+1.46%) |
| Feb 19, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 250 | +0.01(+0.05%) |
| Feb 17, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 4 | +0.27(+1.33%) |
| Feb 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 212 | +0.63(+3.20%) |
| Feb 11, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 400 | -0.23(-1.16%) |
| Feb 10, 2016 | 19.90 | 19.90 | 19.90 | 19.90 | 206 | +0.20(+1.04%) |
| Feb 09, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 485 | -0.68(-3.31%) |
| Feb 02, 2016 | 20.28 | 20.37 | 20.37 | 20.37 | 3,900 | -0.32(-1.57%) |
| Jan 29, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 700 | +0.59(+2.96%) |
| Jan 27, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | -0.11(-0.54%) |
| Jan 25, 2016 | 20.29 | 20.29 | 20.21 | 20.21 | 52 | +0.18(+0.90%) |
| Jan 21, 2016 | 20.04 | 20.04 | 20.03 | 20.03 | 52 | +0.07(+0.35%) |
| Jan 15, 2016 | 19.86 | 19.96 | 19.86 | 19.96 | 88 | -0.57(-2.78%) |
| Jan 14, 2016 | 20.35 | 20.63 | 20.24 | 20.53 | 4,170 | +0.07(+0.35%) |
| Jan 12, 2016 | 20.48 | 20.46 | 20.46 | 20.46 | 2,000 | +0.06(+0.29%) |
| Jan 11, 2016 | 20.41 | 20.57 | 20.40 | 20.40 | 1,020 | -0.15(-0.73%) |
| Jan 08, 2016 | 20.65 | 20.65 | 20.55 | 20.55 | 800 | -0.77(-3.59%) |
| Jan 06, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 40 | -0.21(-0.99%) |
| Jan 04, 2016 | 21.39 | 21.53 | 21.39 | 21.53 | 1 | -0.48(-2.18%) |
| Dec 31, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 200 | -0.06(-0.27%) |
| Dec 30, 2015 | 22.00 | 22.07 | 22.00 | 22.07 | 908 | -0.25(-1.12%) |
| Dec 29, 2015 | 22.15 | 22.32 | 22.15 | 22.32 | 705 | +0.37(+1.69%) |
| Dec 28, 2015 | 21.97 | 22.06 | 21.89 | 21.95 | 3,097 | -0.18(-0.81%) |
| Dec 24, 2015 | 22.16 | 22.13 | 22.13 | 22.13 | 1,500 | -0.01(-0.05%) |
| Dec 23, 2015 | 22.14 | 22.14 | 22.14 | 22.14 | 322 | +0.03(+0.14%) |
| Dec 22, 2015 | 21.85 | 22.11 | 21.85 | 22.11 | 1,604 | +0.22(+1.01%) |
| Dec 21, 2015 | 21.91 | 22.11 | 21.87 | 21.89 | 8,900 | +0.13(+0.60%) |
| Dec 18, 2015 | 21.73 | 21.77 | 21.69 | 21.76 | 2,127 | -0.10(-0.46%) |
| Dec 17, 2015 | 21.91 | 21.91 | 21.86 | 21.86 | 451 | +0.07(+0.32%) |
| Dec 16, 2015 | 21.76 | 21.79 | 21.76 | 21.79 | 293 | -0.90(-3.97%) |
| Dec 14, 2015 | 22.35 | 22.69 | 22.35 | 22.69 | 61 | +0.07(+0.31%) |
| Dec 11, 2015 | 22.61 | 22.62 | 22.55 | 22.62 | 1,104 | -0.40(-1.74%) |
| Dec 09, 2015 | 23.19 | 23.19 | 23.02 | 23.02 | 4 | -0.59(-2.50%) |
| Dec 07, 2015 | 23.39 | 23.61 | 23.38 | 23.61 | 112 | -0.15(-0.62%) |
| Dec 04, 2015 | 23.33 | 23.76 | 23.33 | 23.76 | 1,020 | +0.16(+0.67%) |
| Dec 02, 2015 | 23.76 | 23.76 | 23.60 | 23.60 | 9 | -0.27(-1.13%) |
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.
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.