DBEF - Xtrackers MSCI EAFE Hedged Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201932.2832.3632.2232.3331.65809,200
Apr 29, 201932.2932.4032.2932.3731.69308,900
Apr 26, 201932.2432.3032.1832.2731.59538,300
Apr 25, 201932.1332.1932.0732.1831.50744,500
Apr 24, 201932.1932.2432.1432.2031.52624,600
Apr 23, 201932.2532.3532.2132.3331.65443,100
Apr 22, 201932.1832.2432.1632.1931.51450,000
Apr 18, 201932.2232.2832.1532.2331.55965,300
Apr 17, 201932.2132.2132.1132.1731.49910,700
Apr 16, 201932.1432.1532.0832.0831.40325,400
Apr 15, 201931.9932.0031.9331.9931.32709,000
Apr 12, 201931.9231.9931.8931.9731.30770,300
Apr 11, 201931.8031.8331.7531.8031.13578,100
Apr 10, 201931.7731.7831.7131.7531.081,050,500
Apr 09, 201931.7431.7731.6731.6931.02644,700
Apr 08, 201931.8931.9031.8131.8931.22777,000
Apr 05, 201931.8731.9831.8631.9431.27790,700
Apr 04, 201931.8131.8831.8031.8631.19813,400
Apr 03, 201931.8531.9231.7931.8331.16681,000
Apr 02, 201931.6331.6931.5931.6731.00653,700
Apr 01, 201931.4431.6331.4331.6230.951,462,600
Mar 29, 201931.2031.2331.1031.2230.561,135,500
Mar 28, 201931.0831.1330.9631.0930.43667,500
Mar 27, 201931.0731.1230.8431.0130.361,302,200
Mar 26, 201931.0331.0830.9231.0330.38820,400
Mar 25, 201930.6830.7730.6330.7530.102,141,400
Mar 22, 201931.0231.0630.7330.7330.082,380,700
Mar 21, 201931.1031.3831.1031.3730.711,067,800
Mar 20, 201931.2831.3631.1831.2330.571,319,900
Mar 19, 201931.5031.5231.3131.3630.70954,500
Mar 18, 201931.2831.3431.2631.3330.67701,100
Mar 15, 201931.1431.2231.0831.2230.561,160,100
Mar 14, 201930.9331.0330.9130.9730.32844,400
Mar 13, 201930.8630.9530.8230.8930.241,666,800
Mar 12, 201930.7630.8230.7330.7730.12874,700
Mar 11, 201930.5730.8130.5730.8030.151,147,800
Mar 08, 201930.4130.5830.3830.5829.941,145,900
Mar 07, 201930.8330.8430.6130.6630.011,283,400
Mar 06, 201931.0231.0230.8630.8630.21824,000
Mar 05, 201930.9131.0130.8630.9430.291,373,900
Mar 04, 201931.0031.0130.7430.8330.18835,300
Mar 01, 201930.8830.9430.8230.9330.281,123,800
Feb 28, 201930.6530.7630.6530.6830.031,042,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...