Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

33.25 -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.18 21.32 21.08 21.08 16,518 -0.07(-0.31%)
Nov 29, 2017 21.24 21.24 21.09 21.15 24,756 -0.10(-0.46%)
Nov 28, 2017 21.19 21.27 21.18 21.25 11,225 +0.14(+0.68%)
Nov 27, 2017 21.18 21.18 21.08 21.10 28,439 -0.15(-0.69%)
Nov 24, 2017 21.27 21.27 21.24 21.25 4,917 +0.03(+0.13%)
Nov 22, 2017 21.32 21.32 21.19 21.22 8,361 -0.05(-0.22%)
Nov 21, 2017 21.28 21.29 21.26 21.27 4,533 +0.15(+0.69%)
Nov 20, 2017 21.13 21.14 21.07 21.13 40,279 +0.15(+0.72%)
Nov 17, 2017 21.01 21.04 20.98 20.98 42,014 -0.12(-0.57%)
Nov 16, 2017 20.99 21.10 20.99 21.10 13,515 +0.26(+1.23%)
Nov 15, 2017 20.85 20.91 20.79 20.84 66,235 -0.14(-0.64%)
Nov 14, 2017 21.05 21.05 20.96 20.97 64,448 -0.15(-0.72%)
Nov 13, 2017 21.04 21.13 21.04 21.13 80,520 -0.05(-0.21%)
Nov 10, 2017 21.20 21.20 21.12 21.17 105,835 -0.05(-0.25%)
Nov 09, 2017 21.25 21.25 21.15 21.22 129,741 -0.16(-0.73%)
Nov 08, 2017 21.37 21.41 21.34 21.38 16,257 +0.07(+0.34%)
Nov 07, 2017 21.38 21.39 21.30 21.31 8,073 -0.04(-0.20%)
Nov 06, 2017 21.33 21.35 21.32 21.35 9,155 +0.02(+0.09%)
Nov 03, 2017 21.28 21.34 21.28 21.33 11,308 -0.01(-0.04%)
Nov 02, 2017 21.31 21.34 21.23 21.34 4,598 +0.03(+0.14%)
Nov 01, 2017 21.32 21.32 21.31 21.31 3,244 +0.11(+0.54%)
Oct 31, 2017 21.16 21.21 21.16 21.19 13,675 +0.09(+0.43%)
Oct 30, 2017 21.13 21.15 21.09 21.10 11,751 -0.01(-0.04%)
Oct 27, 2017 21.11 21.14 21.10 21.11 15,572 +0.06(+0.29%)
Oct 26, 2017 21.03 21.08 21.01 21.05 7,830 +0.12(+0.58%)
Oct 25, 2017 21.04 21.04 20.85 20.93 22,054 -0.11(-0.54%)
Oct 24, 2017 21.03 21.05 21.02 21.04 24,283 +0.08(+0.36%)
Oct 23, 2017 21.10 21.10 20.96 20.97 9,238 -0.07(-0.32%)
Oct 20, 2017 21.04 21.05 21.01 21.04 13,356 +0.08(+0.36%)
Oct 19, 2017 20.94 20.96 20.94 20.96 4,038 -0.08(-0.36%)
Oct 18, 2017 21.07 21.07 21.02 21.04 13,692 +0.05(+0.24%)
Oct 17, 2017 20.96 21.00 20.95 20.98 5,367 -0.01(-0.06%)
Oct 16, 2017 21.00 21.00 20.97 21.00 28,922 +0.05(+0.22%)
Oct 13, 2017 20.95 20.97 20.95 20.95 8,361 +0.08(+0.41%)
Oct 12, 2017 20.87 20.90 20.87 20.87 14,153 -0.02(-0.11%)
Oct 11, 2017 20.79 20.89 20.79 20.89 11,075 +0.03(+0.13%)
Oct 10, 2017 20.80 20.86 20.79 20.86 9,369 +0.12(+0.58%)
Oct 09, 2017 20.79 20.79 20.74 20.74 5,388 -0.02(-0.12%)
Oct 06, 2017 20.75 20.77 20.73 20.77 14,371 -0.02(-0.10%)
Oct 05, 2017 20.74 20.80 20.72 20.79 4,521 +0.10(+0.47%)
Oct 04, 2017 20.70 20.70 20.67 20.69 4,887 -0.03(-0.13%)
Oct 03, 2017 20.66 20.72 20.66 20.72 16,772 +0.10(+0.47%)
Oct 02, 2017 20.54 20.62 20.54 20.62 4,658 +0.11(+0.53%)
Sep 29, 2017 20.39 20.54 20.39 20.51 48,743 +0.12(+0.60%)
Sep 28, 2017 20.36 20.41 20.35 20.39 21,238 -0.03(-0.13%)
Sep 27, 2017 20.31 20.42 20.30 20.42 76,066 +0.12(+0.58%)
Sep 26, 2017 20.32 20.32 20.27 20.30 5,387 +0.05(+0.24%)
Sep 25, 2017 20.30 20.32 20.23 20.25 7,165 -0.13(-0.65%)
Sep 22, 2017 20.36 20.38 20.32 20.38 8,429 +0.03(+0.13%)
Sep 21, 2017 20.37 20.39 20.36 20.36 5,961 -0.02(-0.11%)
Sep 20, 2017 20.37 20.40 20.35 20.38 12,620 +0.05(+0.26%)
Sep 19, 2017 20.36 20.36 20.30 20.32 12,157 +0.00(+0.01%)
Sep 18, 2017 20.30 20.33 20.28 20.32 5,655 +0.12(+0.58%)
Sep 15, 2017 20.20 20.20 20.16 20.20 67,867 -0.05(-0.27%)
Sep 14, 2017 20.24 20.27 20.23 20.26 9,903 -0.01(-0.07%)
Sep 13, 2017 20.28 20.29 20.26 20.27 30,850 -0.01(-0.04%)
Sep 12, 2017 20.31 20.31 20.27 20.28 13,622 +0.03(+0.16%)
Sep 11, 2017 20.14 20.25 20.14 20.25 70,005 +0.28(+1.40%)
Sep 08, 2017 20.02 20.02 19.97 19.97 19,042 -0.05(-0.25%)
Sep 07, 2017 20.01 20.04 20.00 20.02 5,810 -0.01(-0.06%)
Sep 06, 2017 19.95 20.04 19.95 20.03 14,108 +0.17(+0.84%)
Sep 05, 2017 20.03 20.03 19.83 19.86 18,159 -0.26(-1.28%)
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.