Skip to main content

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

33.39 -0.09 (-0.26%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 19.14 19.14 19.04 19.07 6,932 -0.23(-1.18%)
Apr 29, 2015 19.37 19.37 19.14 19.29 10,035 -0.24(-1.20%)
Apr 28, 2015 19.51 19.53 19.40 19.53 11,407 -0.11(-0.56%)
Apr 27, 2015 19.73 19.73 19.63 19.64 4,679 +0.09(+0.45%)
Apr 24, 2015 19.55 19.59 19.49 19.55 11,522 +0.01(+0.07%)
Apr 23, 2015 19.47 19.56 19.44 19.54 27,846 +0.01(+0.04%)
Apr 22, 2015 19.39 19.53 19.39 19.53 35,976 +0.11(+0.55%)
Apr 21, 2015 19.48 19.48 19.41 19.42 10,147 +0.14(+0.70%)
Apr 20, 2015 19.26 19.30 19.24 19.29 15,250 +0.09(+0.44%)
Apr 17, 2015 19.28 19.28 19.15 19.20 14,123 -0.26(-1.35%)
Apr 16, 2015 19.51 19.51 19.39 19.46 23,766 -0.07(-0.36%)
Apr 15, 2015 19.51 19.53 19.45 19.53 17,759 +0.11(+0.59%)
Apr 14, 2015 19.31 19.46 19.30 19.42 11,234 +0.00(+0.01%)
Apr 13, 2015 19.53 19.53 19.41 19.42 10,372 -0.09(-0.45%)
Apr 10, 2015 19.56 19.56 19.39 19.51 23,624 +0.04(+0.22%)
Apr 09, 2015 19.32 19.46 19.28 19.46 23,774 +0.21(+1.11%)
Apr 08, 2015 19.28 19.29 19.21 19.25 42,852 +0.12(+0.63%)
Apr 07, 2015 19.20 19.20 19.13 19.13 14,031 +0.09(+0.49%)
Apr 06, 2015 18.87 19.08 18.87 19.04 8,048 +0.13(+0.68%)
Apr 02, 2015 18.82 18.91 18.91 18.91 11,513 +0.09(+0.49%)
Apr 01, 2015 18.82 18.82 18.72 18.82 7,801 +0.11(+0.57%)
Mar 31, 2015 18.80 18.80 18.70 18.71 15,438 -0.23(-1.20%)
Mar 30, 2015 18.97 18.97 18.87 18.94 14,427 +0.19(+1.03%)
Mar 27, 2015 18.69 18.74 18.62 18.74 6,512 +0.02(+0.11%)
Mar 26, 2015 18.59 18.73 18.57 18.72 74,488 +0.03(+0.15%)
Mar 25, 2015 18.94 18.94 18.66 18.70 31,669 -0.31(-1.65%)
Mar 24, 2015 19.00 19.02 18.98 19.01 13,719 +0.16(+0.87%)
Mar 23, 2015 19.09 19.09 18.83 18.84 34,631 -0.13(-0.70%)
Mar 20, 2015 19.03 19.04 18.98 18.98 5,848 +0.18(+0.93%)
Mar 19, 2015 18.90 18.90 18.78 18.80 23,012 -0.10(-0.53%)
Mar 18, 2015 18.84 18.96 18.74 18.90 25,543 +0.12(+0.64%)
Mar 17, 2015 18.68 18.78 18.65 18.78 4,474 -0.01(-0.04%)
Mar 16, 2015 18.79 18.79 18.69 18.79 91,392 +0.20(+1.06%)
Mar 13, 2015 18.53 18.59 18.47 18.59 20,111 -0.04(-0.22%)
Mar 12, 2015 18.64 18.64 18.60 18.63 8,449 +0.16(+0.87%)
Mar 11, 2015 18.56 18.56 18.41 18.47 440,588 +0.11(+0.62%)
Mar 10, 2015 18.50 18.50 18.30 18.36 26,477 -0.24(-1.29%)
Mar 09, 2015 18.65 18.65 18.59 18.60 12,985 +0.01(+0.08%)
Mar 06, 2015 18.77 18.77 18.58 18.58 72,777 -0.12(-0.65%)
Mar 05, 2015 18.74 18.74 18.65 18.70 23,546 +0.10(+0.54%)
Mar 04, 2015 18.53 18.60 18.52 18.60 10,926 -0.04(-0.23%)
Mar 03, 2015 18.66 18.66 18.55 18.65 37,055 -0.15(-0.80%)
Mar 02, 2015 18.71 18.79 18.71 18.79 20,896 +0.12(+0.65%)
Feb 27, 2015 18.72 18.77 18.67 18.67 20,310 -0.05(-0.27%)
Feb 26, 2015 18.74 18.74 18.67 18.72 16,130 +0.11(+0.57%)
Feb 25, 2015 18.64 18.64 18.60 18.62 39,082 -0.06(-0.34%)
Feb 24, 2015 18.82 18.82 18.60 18.68 20,707 +0.19(+1.04%)
Feb 23, 2015 18.55 18.57 18.49 18.49 34,032 -0.14(-0.74%)
Feb 20, 2015 18.46 18.66 18.46 18.63 35,584 +0.13(+0.71%)
Feb 19, 2015 18.52 18.52 18.50 18.50 3,983 +0.04(+0.23%)
Feb 18, 2015 18.52 18.52 18.40 18.45 12,246 +0.01(+0.04%)
Feb 17, 2015 18.41 18.48 18.28 18.45 49,436 +0.09(+0.50%)
Feb 13, 2015 18.47 18.35 18.35 18.35 16,147 +0.16(+0.86%)
Feb 12, 2015 18.21 18.21 18.20 18.20 1,388 +0.18(+1.00%)
Feb 11, 2015 18.03 18.10 18.00 18.02 39,941 -0.14(-0.78%)
Feb 10, 2015 18.18 18.18 18.01 18.16 15,045 +0.24(+1.31%)
Feb 09, 2015 17.96 17.98 17.85 17.93 4,535 -0.11(-0.59%)
Feb 06, 2015 18.15 18.15 18.03 18.03 5,730 -0.03(-0.16%)
Feb 05, 2015 18.02 18.11 18.02 18.06 12,865 -0.02(-0.13%)
Feb 04, 2015 18.09 18.15 18.07 18.08 11,148 +0.05(+0.28%)
Feb 03, 2015 18.04 18.08 18.03 18.03 438,654 +0.05(+0.28%)
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.