TDN Historical Prices | db-X trackers 2030 Target Date Stock

Dow

0.91% Nasdaq

0.87%

db X-trackers 2030 Target Date ETF (TDN)

-NYSEArca

25.60 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 8, 2012	20.23	20.39	20.23	20.30	1,200	19.83
May 7, 2012	20.42	21.19	20.42	20.51	2,400	20.04
May 4, 2012	21.45	21.45	20.67	20.67	5,300	20.19
May 3, 2012	21.24	21.24	21.24	21.24	200	20.75
May 2, 2012	21.02	21.04	21.02	21.04	300	20.55
May 1, 2012	21.02	21.39	21.01	21.25	6,500	20.76
Apr 30, 2012	21.00	21.07	21.00	21.07	2,700	20.58
Apr 27, 2012	20.87	21.10	20.75	21.10	8,200	20.61
Apr 26, 2012	20.76	20.87	20.64	20.87	1,800	20.39
Apr 25, 2012	20.61	20.75	20.50	20.70	4,300	20.22
Apr 24, 2012	20.39	20.73	20.39	20.40	2,400	19.93
Apr 23, 2012	20.26	20.26	20.26	20.26	400	19.79
Apr 20, 2012	20.76	20.76	20.60	20.60	300	20.12
Apr 19, 2012	20.50	20.76	20.50	20.60	5,300	20.12
Apr 18, 2012	20.40	20.41	20.40	20.41	400	19.94
Apr 17, 2012	20.82	20.82	20.82	20.82	300	20.34
Apr 16, 2012	20.50	20.50	20.45	20.45	500	19.98
Apr 13, 2012	20.46	20.60	20.46	20.51	400	20.04
Apr 12, 2012	20.89	20.89	20.41	20.67	4,400	20.19
Apr 11, 2012	20.40	20.53	20.40	20.44	3,400	19.97
Apr 10, 2012	20.90	20.90	20.90	20.90	300	20.42
Apr 9, 2012	20.39	20.78	20.39	20.78	200	20.30
Apr 5, 2012	20.52	20.99	20.52	20.57	700	20.10
Apr 4, 2012	20.95	20.97	20.80	20.82	3,800	20.34
Apr 3, 2012	21.15	21.15	20.96	21.02	1,100	20.53
Apr 2, 2012	20.89	21.15	20.89	21.10	3,100	20.61
Mar 30, 2012	21.11	21.15	20.95	20.96	3,300	20.48
Mar 29, 2012	21.14	21.14	21.14	21.14	100	20.65
Mar 28, 2012	21.04	21.13	20.90	20.90	8,900	20.42
Mar 27, 2012	21.04	21.15	21.04	21.15	1,700	20.66
Mar 26, 2012	20.80	21.04	20.80	21.03	5,800	20.54
Mar 23, 2012	20.65	20.65	20.61	20.61	3,100	20.13
Mar 22, 2012	20.70	21.01	20.60	20.60	3,100	20.12
Mar 21, 2012	20.85	21.07	20.76	20.76	3,300	20.28
Mar 20, 2012	20.84	21.07	20.83	20.95	1,300	20.47
Mar 19, 2012	20.95	21.00	20.66	20.85	7,300	20.37
Mar 16, 2012	20.95	21.17	20.95	21.12	2,800	20.63
Mar 15, 2012	21.10	21.10	20.75	20.92	4,100	20.44
Mar 14, 2012	21.06	21.15	21.00	21.15	8,800	20.66
Mar 13, 2012	20.64	21.07	20.64	20.95	2,700	20.47
Mar 12, 2012	21.17	21.17	20.65	21.17	7,600	20.68
Mar 9, 2012	20.87	20.88	20.64	20.75	3,500	20.27
Mar 8, 2012	20.33	21.11	20.33	20.90	5,600	20.42
Mar 7, 2012	20.40	20.75	20.40	20.61	3,900	20.13
Mar 6, 2012	20.52	21.14	20.52	20.57	6,100	20.10
Mar 5, 2012	20.60	21.15	20.60	20.85	10,800	20.37
Mar 2, 2012	20.70	21.17	20.70	21.16	2,500	20.67
Mar 1, 2012	20.70	21.31	20.40	21.31	3,200	20.82
Feb 29, 2012	21.28	21.28	20.75	20.90	800	20.42
Feb 28, 2012	21.35	21.35	21.35	21.35	200	20.86
Feb 27, 2012	20.51	20.75	20.51	20.75	3,900	20.27
Feb 24, 2012	20.46	20.63	20.46	20.63	800	20.15
Feb 23, 2012	20.41	20.54	20.38	20.54	2,200	20.07
Feb 22, 2012	20.55	20.60	20.55	20.57	1,200	20.10
Feb 21, 2012	20.60	20.60	20.53	20.53	800	20.06
Feb 17, 2012	20.31	20.35	20.31	20.35	500	19.88
Feb 16, 2012	20.06	20.06	20.06	20.06	400	19.60
Feb 15, 2012	20.40	20.40	20.40	20.40	0	19.93
Feb 14, 2012	20.21	20.50	20.21	20.40	2,200	19.93
Feb 13, 2012	21.00	21.08	20.65	20.70	2,600	20.22
Feb 10, 2012	20.45	20.73	20.45	20.73	200	20.25
Feb 9, 2012	20.32	20.32	20.32	20.32	1,000	19.85
Feb 8, 2012	20.50	20.50	20.21	20.21	1,100	19.74
Feb 7, 2012	20.93	20.93	20.34	20.44	1,700	19.97
Feb 6, 2012	20.09	20.42	20.09	20.35	9,600	19.88
Feb 3, 2012	19.81	20.97	19.81	20.28	1,400	19.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TDN

Quotes

Charts

News & Info

ETF

Analyst

db X-trackers 2030 Target Date ETF (TDN)