DBEF - Xtrackers MSCI EAFE Hedged Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201931.5231.6431.5231.5631.56860,929
May 21, 201931.6331.6931.5731.6731.67720,000
May 20, 201931.3831.4931.3031.4031.40879,600
May 17, 201931.5131.7131.5131.5631.561,045,300
May 16, 201931.5031.7831.5031.6731.67675,600
May 15, 201930.9831.3930.9831.3431.341,444,700
May 14, 201931.0731.2731.0731.1731.17950,200
May 13, 201930.8830.9330.7530.8030.801,617,000
May 10, 201931.2931.5731.0931.5431.541,439,200
May 09, 201931.2031.3731.0231.3131.311,530,500
May 08, 201931.4731.6331.4431.5431.541,545,700
May 07, 201931.8031.8231.3931.4931.491,320,600
May 06, 201931.7632.0931.7232.0632.06446,100
May 03, 201932.3432.3832.2732.3832.38908,700
May 02, 201932.2132.2632.0832.1732.17616,600
May 01, 201932.3632.3632.1632.1832.18895,500
Apr 30, 201932.2832.3632.2232.3332.33809,200
Apr 29, 201932.2932.4032.2932.3732.37308,900
Apr 26, 201932.2432.3032.1832.2732.27538,300
Apr 25, 201932.1332.1932.0732.1832.18744,500
Apr 24, 201932.1932.2432.1432.2032.20624,600
Apr 23, 201932.2532.3532.2132.3332.33443,100
Apr 22, 201932.1832.2432.1632.1932.19450,000
Apr 18, 201932.2232.2832.1532.2332.23965,300
Apr 17, 201932.2132.2132.1132.1732.17910,700
Apr 16, 201932.1432.1532.0832.0832.08325,400
Apr 15, 201931.9932.0031.9331.9931.99709,000
Apr 12, 201931.9231.9931.8931.9731.97770,300
Apr 11, 201931.8031.8331.7531.8031.80578,100
Apr 10, 201931.7731.7831.7131.7531.751,050,500
Apr 09, 201931.7431.7731.6731.6931.69644,700
Apr 08, 201931.8931.9031.8131.8931.89777,000
Apr 05, 201931.8731.9831.8631.9431.94790,700
Apr 04, 201931.8131.8831.8031.8631.86813,400
Apr 03, 201931.8531.9231.7931.8331.83681,000
Apr 02, 201931.6331.6931.5931.6731.67653,700
Apr 01, 201931.4431.6331.4331.6231.621,462,600
Mar 29, 201931.2031.2331.1031.2231.221,135,500
Mar 28, 201931.0831.1330.9631.0931.09667,500
Mar 27, 201931.0731.1230.8431.0131.011,302,200
Mar 26, 201931.0331.0830.9231.0331.03820,400
Mar 25, 201930.6830.7730.6330.7530.752,141,400
Mar 22, 201931.0231.0630.7330.7330.732,380,700
Mar 21, 201931.1031.3831.1031.3731.371,067,800
Mar 20, 201931.2831.3631.1831.2331.231,319,900
Mar 19, 201931.5031.5231.3131.3631.36954,500
Mar 18, 201931.2831.3431.2631.3331.33701,100
Mar 15, 201931.1431.2231.0831.2231.221,160,100
Mar 14, 201930.9331.0330.9130.9730.97844,400
Mar 13, 201930.8630.9530.8230.8930.891,666,800
Mar 12, 201930.7630.8230.7330.7730.77874,700
Mar 11, 201930.5730.8130.5730.8030.801,147,800
Mar 08, 201930.4130.5830.3830.5830.581,145,900
Mar 07, 201930.8330.8430.6130.6630.661,283,400
Mar 06, 201931.0231.0230.8630.8630.86824,000
Mar 05, 201930.9131.0130.8630.9430.941,373,900
Mar 04, 201931.0031.0130.7430.8330.83835,300
Mar 01, 201930.8830.9430.8230.9330.931,123,800
Feb 28, 201930.6530.7630.6530.6830.681,042,500
Feb 27, 201930.7030.7830.6430.6930.691,018,300
Feb 26, 201930.7730.8730.7630.7830.78936,300
Feb 25, 201930.8430.8730.7430.7430.741,133,500
Feb 22, 201930.6930.7330.6430.6930.69775,700
Feb 21, 201930.6130.6730.5530.6030.601,702,100
Feb 20, 201930.5930.7430.5930.6630.661,579,000
Feb 19, 201930.4230.5830.4230.5230.52811,500
Feb 15, 201930.4230.5230.3930.5030.501,126,300
Feb 14, 201930.1430.2430.1030.1330.131,686,200
Feb 13, 201930.2330.2730.1830.1930.191,142,500
Feb 12, 201930.0130.0830.0130.0530.05875,800
Feb 11, 201929.7729.8129.7229.7729.77814,800
Feb 08, 201929.5429.6829.4829.6829.681,470,500
Feb 07, 201929.8729.9329.6729.7529.751,806,700
Feb 06, 201930.1430.1930.0830.1130.111,026,200
Feb 05, 201930.1030.2130.1030.1730.173,393,000
Feb 04, 201929.7329.8929.6729.8829.881,084,100
Feb 01, 201929.6429.7529.5929.6829.682,799,100
Jan 31, 201929.5129.6929.4829.6429.642,009,000
Jan 30, 201929.5729.7229.4929.6229.622,543,800
Jan 29, 201929.4629.5429.4129.4229.422,079,900
Jan 28, 201929.2529.3129.1529.2929.291,667,600
Jan 25, 201929.4929.5329.4129.4229.421,303,600
Jan 24, 201929.2129.3329.1629.2929.291,041,400
Jan 23, 201929.3229.3529.0429.1529.152,323,100
Jan 22, 201929.2529.3029.0429.1029.101,304,400
Jan 18, 201929.4829.6129.4029.6029.602,118,100
Jan 17, 201928.8829.1928.8829.1229.121,616,100
Jan 16, 201928.9929.0928.9929.0729.071,261,900
Jan 15, 201928.8429.0128.8328.9328.931,291,600
Jan 14, 201928.6328.7728.6328.6928.691,191,200
Jan 11, 201928.8228.9028.8028.8628.861,343,800
Jan 10, 201928.7929.0828.7729.0529.051,429,400
Jan 09, 201928.9428.9528.7528.8228.821,051,400
Jan 08, 201928.8028.8328.6128.7428.74723,700
Jan 07, 201928.3628.5828.3028.4928.491,017,800
Jan 04, 201928.1528.5428.1228.4828.482,047,300
Jan 03, 201927.8527.8627.5727.6327.632,725,700
Jan 02, 201927.7128.0327.6727.9927.991,521,700
Dec 31, 201828.0928.2327.8027.9027.903,637,300
Dec 28, 201828.0328.0627.8427.9027.904,816,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...