Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI Mexico Hedged Equity ETF (NY: DBMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 19.96 19.96 19.96 0 -0.16(-0.80%)
Jan 29, 2018 20.10 20.12 20.10 20.12 601 -0.14(-0.69%)
Jan 24, 2018 20.26 20.26 20.26 0 +0.28(+1.40%)
Jan 23, 2018 19.98 19.98 19.98 19.98 565 +0.17(+0.86%)
Jan 19, 2018 19.81 19.81 19.81 1 +0.26(+1.33%)
Jan 12, 2018 19.55 19.55 19.55 0 +0.19(+0.98%)
Jan 11, 2018 19.37 19.37 19.36 19.36 2,270 -0.33(-1.68%)
Jan 10, 2018 19.69 19.69 467 -0.15(-0.76%)
Jan 09, 2018 19.94 19.94 19.84 19.84 807 -0.06(-0.30%)
Jan 08, 2018 19.91 19.91 19.90 19.90 2,082 +0.01(+0.05%)
Jan 05, 2018 19.84 19.89 19.84 19.89 1,701 -0.05(-0.25%)
Jan 04, 2018 19.94 19.94 19.94 19.94 400 +0.07(+0.35%)
Jan 02, 2018 19.87 19.87 19.87 0 +0.13(+0.66%)
Dec 29, 2017 19.74 19.74 19.74 0 +0.22(+1.13%)
Dec 28, 2017 19.52 19.52 19.50 19.52 473 +0.14(+0.72%)
Dec 26, 2017 19.38 19.38 19.38 34 +0.00(+0.01%)
Dec 21, 2017 19.38 19.38 19.38 0 -0.01(-0.05%)
Dec 20, 2017 19.40 19.40 19.39 19.39 1,151 -0.10(-0.51%)
Dec 19, 2017 19.49 19.49 19.49 19.49 115 +0.13(+0.68%)
Dec 14, 2017 19.36 19.36 19.36 0 -0.06(-0.30%)
Dec 13, 2017 19.42 19.42 19.42 19.42 1,024 +0.23(+1.22%)
Dec 12, 2017 19.18 19.18 19.18 19.18 1,024 +0.00(+0.00%)
Dec 11, 2017 19.19 19.19 19.18 19.18 1,868 -0.01(-0.06%)
Dec 08, 2017 19.11 19.19 19.10 19.19 660 +0.25(+1.35%)
Dec 07, 2017 18.94 18.97 18.94 18.94 2,038 -0.01(-0.05%)
Dec 06, 2017 18.95 18.95 18.95 18.95 1,054 -0.06(-0.31%)
Nov 30, 2017 19.01 19.01 19.01 47 -0.23(-1.22%)
Nov 29, 2017 19.24 19.24 19.24 19.24 326 +0.12(+0.61%)
Nov 28, 2017 19.12 19.12 19.12 19.12 122 -0.22(-1.16%)
Nov 20, 2017 19.35 19.35 19.35 0 +0.07(+0.35%)
Nov 14, 2017 19.28 19.28 19.28 0 -0.11(-0.55%)
Nov 10, 2017 19.39 19.39 19.39 0 -0.30(-1.54%)
Nov 09, 2017 19.69 19.69 19.69 19.69 102 +0.26(+1.36%)
Nov 03, 2017 19.43 19.43 19.43 0 -0.10(-0.50%)
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.