DBEF - Xtrackers MSCI EAFE Hedged Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201932.3632.4532.3632.4132.41201,710
Sep 18, 201932.2032.2832.1132.2432.24989,500
Sep 17, 201932.1532.2532.1332.2432.24535,300
Sep 16, 201932.2232.2932.1732.1732.17437,600
Sep 13, 201932.3432.4332.3332.3732.37518,200
Sep 12, 201932.1832.3132.0832.2832.28828,600
Sep 11, 201932.0432.1332.0332.1232.12549,500
Sep 10, 201931.7531.9131.7031.8731.87542,400
Sep 09, 201931.7731.8031.6931.8031.80492,900
Sep 06, 201931.6731.7731.6431.7431.74348,600
Sep 05, 201931.5931.7031.5931.6431.641,511,200
Sep 04, 201931.3631.4331.3331.4131.41368,500
Sep 03, 201931.1031.1631.0031.1231.12526,400
Aug 30, 201931.2031.2031.0331.1931.19561,300
Aug 29, 201930.9731.0430.8531.0031.00454,100
Aug 28, 201930.5130.7030.4230.6430.64442,600
Aug 27, 201930.7330.7530.5530.5630.56476,000
Aug 26, 201930.6130.6630.4830.6330.63605,300
Aug 23, 201930.7130.8630.2130.2230.22866,200
Aug 22, 201930.8930.9130.6930.7530.753,339,800
Aug 21, 201930.9530.9730.8930.9030.90752,800
Aug 20, 201930.7730.7730.5730.5730.571,002,500
Aug 19, 201930.8530.8730.7630.7830.78453,800
Aug 16, 201930.3830.5630.3830.5330.53767,600
Aug 15, 201930.1130.2430.0130.1530.152,537,400
Aug 14, 201930.2430.2830.0330.0430.041,098,400
Aug 13, 201930.3430.9130.3030.8430.841,249,700
Aug 12, 201930.5530.6330.3630.4230.42560,700
Aug 09, 201930.8130.8330.5830.7430.74634,900
Aug 08, 201930.7730.9930.7330.9230.92653,600
Aug 07, 201930.3430.6830.2330.6530.651,171,500
Aug 06, 201930.5530.6130.3030.5230.521,203,500
Aug 05, 201930.6630.6630.1630.3030.302,357,600
Aug 02, 201931.4231.4231.0931.2331.23863,900
Aug 01, 201931.8232.0531.4731.5431.54535,500
Jul 31, 201931.8531.9331.5931.7931.79665,000
Jul 30, 201931.9031.9131.8031.8531.85549,800
Jul 29, 201932.2532.2532.1632.2132.21506,000
Jul 26, 201932.0632.1432.0632.1232.12278,600
Jul 25, 201932.1232.1231.9031.9531.95774,300
Jul 24, 201932.0632.2132.0532.2132.21442,300
Jul 23, 201932.1432.2032.0932.1832.18435,500
Jul 22, 201931.8631.8831.7831.8531.85843,200
Jul 19, 201931.8531.8831.7831.7831.78568,700
Jul 18, 201931.7431.7931.6531.7431.74359,200
Jul 17, 201932.0332.0331.8431.8531.85688,900
Jul 16, 201931.9432.0231.9231.9231.92619,300
Jul 15, 201931.9231.9631.8931.9431.94462,200
Jul 12, 201931.8931.8931.8231.8531.85424,300
Jul 11, 201931.9731.9931.8531.9231.92491,000
Jul 10, 201932.0332.0931.9131.9631.96941,800
Jul 09, 201931.8731.9831.8631.9731.97698,200
Jul 08, 201932.0432.0932.0032.0532.05802,500
Jul 05, 201932.1432.1932.0232.1632.16565,200
Jul 03, 201932.1832.2832.1732.2732.271,474,900
Jul 02, 201932.0032.0731.9732.0732.07717,600
Jul 01, 201932.0432.0431.8931.9931.991,241,100
Jun 28, 201931.5831.6531.5331.6131.61630,200
Jun 28, 20190.678 Dividend
Jun 27, 201932.1432.1932.1132.1531.47440,100
Jun 26, 201932.1432.1632.0532.0631.38607,600
Jun 25, 201932.1532.1531.9831.9931.32669,800
Jun 24, 201932.1732.2132.1032.1331.45497,500
Jun 21, 201932.2032.2832.0932.0931.41576,000
Jun 20, 201932.4532.4732.2432.3431.66358,100
Jun 19, 201932.2032.2832.1632.2431.56345,500
Jun 18, 201931.9932.2031.9732.1831.50639,800
Jun 17, 201931.7031.7931.6631.7231.05415,100
Jun 14, 201931.6831.7231.6131.6931.02355,100
Jun 13, 201931.8431.8631.7231.8131.14480,100
Jun 12, 201931.8331.8331.7231.7231.05453,700
Jun 11, 201932.0532.0831.8731.9331.26466,100
Jun 10, 201931.7431.8631.7331.7431.07252,800
Jun 07, 201931.4831.6431.4831.6130.941,103,100
Jun 06, 201931.2431.3631.1731.3030.64523,000
Jun 05, 201931.2431.2431.0831.2430.582,421,700
Jun 04, 201931.0431.1530.9631.1330.47726,100
Jun 03, 201930.8230.9230.7130.7830.13729,400
May 31, 201930.7630.8530.7030.7830.13515,700
May 30, 201931.1731.2231.1031.2230.56639,100
May 29, 201931.0231.0930.9231.0730.41645,800
May 28, 201931.4631.5031.2231.2330.57322,600
May 24, 201931.4531.4831.3231.4230.76462,000
May 23, 201931.2631.2731.0831.1730.51676,500
May 22, 201931.5231.6431.5231.5630.89860,900
May 21, 201931.6331.6931.5731.6731.00720,000
May 20, 201931.3831.4931.3031.4030.74879,600
May 17, 201931.5131.7131.5131.5630.891,045,300
May 16, 201931.5031.7831.5031.6731.00675,600
May 15, 201930.9831.3930.9831.3430.681,444,700
May 14, 201931.0731.2731.0731.1730.51950,200
May 13, 201930.8830.9330.7530.8030.151,617,000
May 10, 201931.2931.5731.0931.5430.871,439,200
May 09, 201931.2031.3731.0231.3130.651,530,500
May 08, 201931.4731.6331.4431.5430.871,545,700
May 07, 201931.8031.8231.3931.4930.831,320,600
May 06, 201931.7632.0931.7232.0631.38446,100
May 03, 201932.3432.3832.2732.3831.70908,700
May 02, 201932.2132.2632.0832.1731.49616,600
May 01, 201932.3632.3632.1632.1831.50895,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...