Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq (NY: DBAP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.27(-0.92%) | |
| Mar 27, 2018 | 29.32 | 29.32 | 29.32 | 21 | +0.08(+0.28%) | |
| Mar 26, 2018 | 29.24 | 29.24 | 29.24 | 29.24 | 302 | +0.45(+1.56%) |
| Mar 23, 2018 | 28.83 | 28.83 | 28.79 | 28.79 | 516 | -1.15(-3.84%) |
| Mar 20, 2018 | 29.94 | 29.94 | 29.94 | 73 | +0.42(+1.44%) | |
| Mar 19, 2018 | 29.52 | 29.52 | 29.52 | 29.52 | 359 | -0.49(-1.65%) |
| Mar 15, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.05(+0.17%) | |
| Mar 13, 2018 | 29.96 | 29.96 | 29.96 | 10 | -0.25(-0.83%) | |
| Mar 12, 2018 | 29.91 | 30.21 | 29.91 | 30.21 | 12,057 | +1.19(+4.11%) |
| Mar 07, 2018 | 29.02 | 29.02 | 29.02 | 0 | -0.25(-0.86%) | |
| Mar 06, 2018 | 29.27 | 29.27 | 29.27 | 29.27 | 1,633 | +0.35(+1.20%) |
| Mar 02, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.40(-1.35%) | |
| Mar 01, 2018 | 29.32 | 29.32 | 29.32 | 29.32 | 101 | +0.17(+0.58%) |
| Feb 28, 2018 | 29.15 | 29.15 | 29.15 | 29.15 | 148 | -0.44(-1.49%) |
| Feb 26, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.01(-0.02%) | |
| Feb 23, 2018 | 29.59 | 29.60 | 29.53 | 29.60 | 1,045 | +0.09(+0.30%) |
| Feb 21, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.31(+1.05%) | |
| Feb 20, 2018 | 29.00 | 29.00 | 29.00 | 29.20 | 367 | -0.00(-0.02%) |
| Feb 15, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.13(+0.46%) | |
| Feb 14, 2018 | 29.10 | 29.10 | 29.07 | 29.07 | 879 | +0.76(+2.69%) |
| Feb 09, 2018 | 28.31 | 28.31 | 28.31 | 21 | -0.14(-0.49%) | |
| Feb 08, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 217 | -1.91(-6.28%) |
| Jan 31, 2018 | 30.36 | 30.36 | 30.36 | 190 | +0.17(+0.57%) | |
| Jan 30, 2018 | 30.11 | 30.18 | 30.11 | 30.18 | 230 | -0.45(-1.46%) |
| Jan 29, 2018 | 30.53 | 30.63 | 30.52 | 30.63 | 1,336 | +0.04(+0.13%) |
| Jan 25, 2018 | 30.59 | 30.59 | 30.59 | 1 | +0.05(+0.17%) | |
| Jan 24, 2018 | 30.70 | 30.70 | 30.54 | 30.54 | 1,712 | +0.32(+1.05%) |
| Jan 22, 2018 | 30.22 | 30.22 | 30.22 | 35 | +0.07(+0.23%) | |
| Jan 19, 2018 | 30.10 | 30.16 | 30.06 | 30.15 | 2,450 | +0.17(+0.57%) |
| Jan 18, 2018 | 29.93 | 29.98 | 29.93 | 29.98 | 336 | +0.05(+0.17%) |
| Jan 17, 2018 | 29.93 | 29.93 | 29.93 | 29.93 | 182 | +0.19(+0.65%) |
| Jan 12, 2018 | 29.73 | 29.73 | 29.73 | 41 | +0.16(+0.56%) | |
| Jan 10, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.10(-0.33%) | |
| Jan 09, 2018 | 29.67 | 29.67 | 29.67 | 29.67 | 400 | +0.02(+0.06%) |
| Jan 05, 2018 | 29.65 | 29.65 | 29.65 | 31 | +0.21(+0.72%) | |
| Jan 03, 2018 | 29.44 | 29.44 | 29.44 | 65 | +0.32(+1.10%) |
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.