Skip to main content

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

34.32 -0.33 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.30 18.34 18.19 18.28 21,762 +0.05(+0.27%)
Jul 30, 2015 18.23 18.24 18.13 18.23 31,121 +0.00(+0.00%)
Jul 29, 2015 18.11 18.23 18.10 18.23 5,248 +0.16(+0.87%)
Jul 28, 2015 18.05 18.08 17.94 18.08 14,961 +0.27(+1.52%)
Jul 27, 2015 17.90 17.93 17.81 17.81 11,749 -0.31(-1.69%)
Jul 24, 2015 18.25 18.26 18.01 18.11 19,453 -0.15(-0.82%)
Jul 23, 2015 18.30 18.30 18.22 18.26 19,519 -0.08(-0.42%)
Jul 22, 2015 18.35 18.37 18.30 18.34 15,125 -0.12(-0.66%)
Jul 21, 2015 18.53 18.53 18.46 18.46 6,794 -0.07(-0.38%)
Jul 20, 2015 18.57 18.61 18.52 18.53 12,439 -0.04(-0.23%)
Jul 17, 2015 18.65 18.65 18.50 18.57 41,602 +0.01(+0.08%)
Jul 16, 2015 18.61 18.61 18.50 18.56 76,468 +0.24(+1.32%)
Jul 15, 2015 18.42 18.42 18.31 18.32 9,054 -0.08(-0.43%)
Jul 14, 2015 18.30 18.40 18.26 18.40 30,598 +0.10(+0.57%)
Jul 13, 2015 18.30 18.31 18.25 18.29 10,756 +0.14(+0.76%)
Jul 10, 2015 18.20 18.20 17.96 18.15 9,057 +0.42(+2.37%)
Jul 09, 2015 17.81 17.81 17.66 17.73 13,552 +0.31(+1.76%)
Jul 08, 2015 17.61 17.61 17.41 17.43 19,273 -0.48(-2.70%)
Jul 07, 2015 17.71 17.91 17.62 17.91 43,971 +0.03(+0.16%)
Jul 06, 2015 17.96 18.02 17.83 17.88 50,929 -0.34(-1.88%)
Jul 02, 2015 18.28 18.23 18.23 18.23 38,471 +0.01(+0.04%)
Jul 01, 2015 18.31 18.31 18.17 18.22 17,216 +0.16(+0.91%)
Jun 30, 2015 18.02 18.17 17.96 18.05 33,550 +0.10(+0.56%)
Jun 29, 2015 18.20 18.28 17.89 17.95 50,755 -0.60(-3.25%)
Jun 26, 2015 18.65 18.65 18.52 18.56 24,901 -0.01(-0.06%)
Jun 25, 2015 18.62 18.64 18.50 18.57 32,850 -0.04(-0.23%)
Jun 24, 2015 18.74 18.74 18.61 18.61 17,887 -0.64(-3.33%)
Jun 23, 2015 19.23 19.29 19.18 19.25 387,839 +0.23(+1.20%)
Jun 22, 2015 18.91 19.07 18.91 19.02 48,016 +0.34(+1.80%)
Jun 19, 2015 18.70 18.70 18.65 18.69 4,747 -0.06(-0.32%)
Jun 18, 2015 18.44 18.81 18.44 18.75 32,853 +0.09(+0.46%)
Jun 17, 2015 18.74 18.74 18.59 18.66 15,822 -0.11(-0.57%)
Jun 16, 2015 18.70 18.77 18.68 18.77 8,649 +0.04(+0.23%)
Jun 15, 2015 18.72 18.72 18.66 18.72 28,332 -0.14(-0.72%)
Jun 12, 2015 18.85 18.89 18.79 18.86 38,877 -0.16(-0.82%)
Jun 11, 2015 19.09 19.09 18.99 19.02 7,956 +0.06(+0.30%)
Jun 10, 2015 18.80 18.96 18.80 18.96 1,529 +0.26(+1.40%)
Jun 09, 2015 18.76 18.76 18.63 18.70 13,085 -0.09(-0.50%)
Jun 08, 2015 18.89 18.89 18.77 18.79 14,027 -0.24(-1.25%)
Jun 05, 2015 18.94 19.04 18.94 19.03 39,010 -0.00(-0.00%)
Jun 04, 2015 19.17 19.17 18.98 19.03 19,164 -0.21(-1.07%)
Jun 03, 2015 19.32 19.32 19.19 19.24 12,320 +0.04(+0.22%)
Jun 02, 2015 19.24 19.24 19.15 19.19 23,564 -0.14(-0.74%)
Jun 01, 2015 19.51 19.51 19.26 19.34 66,817 +0.06(+0.33%)
May 29, 2015 19.35 19.35 19.23 19.27 5,458 -0.17(-0.88%)
May 28, 2015 19.42 19.45 19.36 19.44 9,543 -0.07(-0.35%)
May 27, 2015 19.50 19.52 19.46 19.51 8,330 +0.14(+0.72%)
May 26, 2015 19.56 19.56 19.32 19.37 8,144 -0.15(-0.77%)
May 22, 2015 19.57 19.52 19.52 19.52 71,887 +0.03(+0.15%)
May 21, 2015 19.46 19.49 19.45 19.49 6,738 +0.05(+0.26%)
May 20, 2015 19.45 19.48 19.39 19.44 21,191 +0.05(+0.25%)
May 19, 2015 19.44 19.44 19.38 19.40 14,473 +0.09(+0.49%)
May 18, 2015 19.23 19.30 19.19 19.30 6,222 +0.06(+0.30%)
May 15, 2015 19.27 19.55 19.14 19.24 73,248 +0.04(+0.18%)
May 14, 2015 19.18 19.21 19.17 19.21 7,066 +0.19(+1.01%)
May 13, 2015 19.08 19.08 18.99 19.02 3,625 -0.05(-0.26%)
May 12, 2015 19.12 19.12 19.00 19.07 9,987 -0.07(-0.37%)
May 11, 2015 19.21 19.21 19.13 19.14 13,683 -0.15(-0.78%)
May 08, 2015 19.27 19.29 19.26 19.29 5,370 +0.41(+2.19%)
May 07, 2015 18.81 18.90 18.78 18.87 107,201 -0.01(-0.03%)
May 06, 2015 19.02 19.02 18.80 18.88 44,098 -0.15(-0.79%)
May 05, 2015 19.23 19.23 18.99 19.03 9,299 -0.31(-1.62%)
May 04, 2015 19.33 19.34 19.28 19.34 6,909 +0.12(+0.63%)
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.