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 (%)
Apr 28, 2017 19.31 19.31 19.28 19.29 9,032 -0.01(-0.08%)
Apr 27, 2017 19.31 19.32 19.27 19.31 25,521 -0.01(-0.04%)
Apr 26, 2017 19.35 19.37 19.31 19.31 8,012 -0.01(-0.04%)
Apr 25, 2017 19.28 19.34 19.28 19.32 47,084 +0.16(+0.86%)
Apr 24, 2017 19.13 19.17 19.10 19.16 56,329 +0.34(+1.83%)
Apr 21, 2017 18.83 18.83 18.79 18.81 14,542 +0.01(+0.04%)
Apr 20, 2017 18.77 18.84 18.77 18.81 27,170 +0.16(+0.84%)
Apr 19, 2017 18.75 18.75 18.65 18.65 9,038 -0.04(-0.24%)
Apr 18, 2017 18.72 18.75 18.63 18.69 18,610 -0.23(-1.22%)
Apr 17, 2017 19.01 19.01 18.78 18.93 16,660 +0.09(+0.48%)
Apr 13, 2017 18.86 18.90 18.74 18.84 17,744 -0.08(-0.44%)
Apr 12, 2017 18.94 18.95 18.91 18.92 7,215 -0.05(-0.24%)
Apr 11, 2017 18.99 18.99 18.89 18.96 12,222 -0.01(-0.03%)
Apr 10, 2017 18.95 19.00 18.93 18.97 7,529 -0.06(-0.31%)
Apr 07, 2017 19.01 19.07 19.01 19.03 18,466 +0.05(+0.28%)
Apr 06, 2017 18.99 19.02 18.93 18.98 131,561 +0.06(+0.32%)
Apr 05, 2017 19.04 19.06 18.92 18.92 38,692 -0.12(-0.63%)
Apr 04, 2017 18.95 19.04 18.93 19.04 35,078 +0.07(+0.35%)
Apr 03, 2017 18.98 18.98 18.90 18.97 45,953 +0.01(+0.04%)
Mar 31, 2017 18.95 19.01 18.95 18.96 7,264 -0.09(-0.47%)
Mar 30, 2017 18.98 19.05 18.98 19.05 20,831 +0.01(+0.04%)
Mar 29, 2017 18.99 19.05 18.98 19.05 8,379 +0.06(+0.31%)
Mar 28, 2017 18.91 19.01 18.91 18.99 6,368 +0.13(+0.70%)
Mar 27, 2017 18.77 18.87 18.74 18.85 5,662 -0.06(-0.34%)
Mar 24, 2017 18.93 18.94 18.84 18.92 22,831 +0.05(+0.25%)
Mar 23, 2017 18.89 18.91 18.85 18.87 9,111 +0.04(+0.22%)
Mar 22, 2017 18.72 18.83 18.69 18.83 15,819 +0.01(+0.04%)
Mar 21, 2017 18.99 18.99 18.78 18.82 56,944 -0.18(-0.97%)
Mar 20, 2017 19.01 19.03 18.99 19.01 17,317 +0.01(+0.03%)
Mar 17, 2017 19.02 19.02 18.98 19.00 10,693 +0.04(+0.20%)
Mar 16, 2017 19.00 19.01 18.96 18.96 13,216 +0.07(+0.40%)
Mar 15, 2017 18.88 18.96 18.86 18.89 13,802 +0.08(+0.43%)
Mar 14, 2017 18.83 18.86 18.80 18.81 17,465 -0.12(-0.62%)
Mar 13, 2017 18.90 18.93 18.88 18.93 26,264 +0.13(+0.68%)
Mar 10, 2017 18.82 18.85 18.75 18.80 28,259 +0.10(+0.52%)
Mar 09, 2017 18.75 18.78 18.69 18.70 27,625 -0.04(-0.21%)
Mar 08, 2017 18.78 18.83 18.74 18.74 46,787 -0.04(-0.23%)
Mar 07, 2017 18.77 18.81 18.77 18.78 25,363 -0.04(-0.20%)
Mar 06, 2017 18.75 18.82 18.75 18.82 14,536 -0.02(-0.08%)
Mar 03, 2017 18.79 18.86 18.79 18.84 154,084 +0.04(+0.20%)
Mar 02, 2017 18.93 18.93 18.80 18.80 27,206 -0.07(-0.40%)
Mar 01, 2017 18.84 18.91 18.84 18.87 7,808 +0.28(+1.53%)
Feb 28, 2017 18.60 18.60 18.55 18.59 19,126 -0.07(-0.36%)
Feb 27, 2017 18.60 18.66 18.59 18.66 4,839 +0.01(+0.08%)
Feb 24, 2017 18.60 18.64 18.59 18.64 29,493 -0.13(-0.68%)
Feb 23, 2017 18.85 18.85 18.76 18.77 156,439 -0.04(-0.24%)
Feb 22, 2017 18.81 18.81 18.75 18.81 19,098 -0.01(-0.04%)
Feb 21, 2017 18.77 18.82 18.77 18.82 28,789 +0.13(+0.68%)
Feb 17, 2017 18.69 18.69 18.69 0 +0.00(+0.00%)
Feb 16, 2017 18.69 18.69 18.66 18.69 19,702 -0.03(-0.16%)
Feb 15, 2017 18.66 18.73 18.66 18.72 18,685 +0.04(+0.24%)
Feb 14, 2017 18.60 18.70 18.58 18.68 28,305 +0.01(+0.08%)
Feb 13, 2017 18.68 18.69 18.66 18.66 20,267 +0.10(+0.52%)
Feb 10, 2017 18.54 18.58 18.53 18.57 17,803 +0.06(+0.32%)
Feb 09, 2017 18.39 18.52 18.39 18.51 60,344 +0.17(+0.94%)
Feb 08, 2017 18.31 18.38 18.26 18.34 30,307 +0.01(+0.08%)
Feb 07, 2017 18.34 18.36 18.28 18.32 38,866 +0.04(+0.20%)
Feb 06, 2017 18.30 18.32 18.25 18.28 14,240 -0.13(-0.73%)
Feb 03, 2017 18.40 18.44 18.37 18.42 131,675 +0.06(+0.33%)
Feb 02, 2017 18.31 18.36 18.29 18.36 25,188 +0.01(+0.04%)
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.