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 (%)
Aug 31, 2015 16.84 16.92 16.79 16.79 24,910 -0.18(-1.08%)
Aug 28, 2015 16.97 17.01 16.89 16.98 13,525 +0.12(+0.72%)
Aug 27, 2015 16.81 17.06 16.72 16.86 13,989 +0.26(+1.60%)
Aug 26, 2015 16.46 16.59 16.18 16.59 67,761 +0.53(+3.31%)
Aug 25, 2015 16.44 16.68 16.06 16.06 108,631 +0.16(+0.99%)
Aug 24, 2015 16.04 16.17 15.40 15.90 41,759 -0.73(-4.39%)
Aug 21, 2015 17.04 17.06 16.62 16.63 20,273 -0.56(-3.25%)
Aug 20, 2015 17.40 17.40 17.19 17.19 44,809 -0.40(-2.26%)
Aug 19, 2015 17.71 17.71 17.55 17.59 14,425 -0.24(-1.36%)
Aug 18, 2015 17.90 17.90 17.77 17.83 9,126 -0.11(-0.60%)
Aug 17, 2015 17.87 17.94 17.86 17.94 19,901 -0.01(-0.04%)
Aug 14, 2015 17.94 17.96 17.91 17.95 23,970 +0.01(+0.04%)
Aug 13, 2015 18.05 18.05 17.93 17.94 26,081 -0.01(-0.08%)
Aug 12, 2015 17.88 17.95 17.78 17.95 5,963 -0.21(-1.18%)
Aug 11, 2015 18.19 18.20 18.09 18.17 6,244 -0.26(-1.43%)
Aug 10, 2015 18.23 18.45 18.23 18.43 22,933 +0.23(+1.25%)
Aug 07, 2015 18.27 18.27 18.20 18.20 6,635 -0.08(-0.43%)
Aug 06, 2015 18.34 18.34 18.27 18.28 18,010 -0.13(-0.70%)
Aug 05, 2015 18.25 18.47 18.25 18.41 15,415 +0.11(+0.58%)
Aug 04, 2015 18.30 18.31 18.27 18.30 6,805 +0.04(+0.23%)
Aug 03, 2015 18.27 18.28 18.17 18.26 8,194 -0.02(-0.12%)
Jul 31, 2015 18.30 18.34 18.19 18.28 21,763 +0.05(+0.27%)
Jul 30, 2015 18.23 18.24 18.13 18.23 31,122 +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 14,962 +0.27(+1.52%)
Jul 27, 2015 17.90 17.93 17.80 17.80 11,749 -0.31(-1.69%)
Jul 24, 2015 18.25 18.25 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 15,126 -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 12,440 -0.04(-0.23%)
Jul 17, 2015 18.65 18.65 18.50 18.57 41,603 +0.01(+0.08%)
Jul 16, 2015 18.61 18.61 18.50 18.56 76,470 +0.24(+1.32%)
Jul 15, 2015 18.42 18.42 18.31 18.32 9,055 -0.08(-0.43%)
Jul 14, 2015 18.30 18.40 18.26 18.40 30,599 +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 17.80 17.81 17.66 17.73 13,552 +0.31(+1.76%)
Jul 08, 2015 17.61 17.61 17.41 17.43 19,274 -0.48(-2.70%)
Jul 07, 2015 17.71 17.91 17.62 17.91 43,972 +0.03(+0.16%)
Jul 06, 2015 17.96 18.02 17.83 17.88 50,931 -0.34(-1.88%)
Jul 02, 2015 18.28 18.23 18.23 18.23 38,472 +0.01(+0.04%)
Jul 01, 2015 18.31 18.31 18.17 18.22 17,217 +0.16(+0.91%)
Jun 30, 2015 18.02 18.17 17.96 18.05 33,551 +0.10(+0.56%)
Jun 29, 2015 18.20 18.27 17.89 17.95 50,757 -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 32,851 -0.04(-0.23%)
Jun 24, 2015 18.74 18.74 18.61 18.61 17,888 -0.64(-3.33%)
Jun 23, 2015 19.22 19.29 19.18 19.25 387,853 +0.23(+1.20%)
Jun 22, 2015 18.91 19.07 18.91 19.02 48,017 +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 32,854 +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 28,333 -0.14(-0.72%)
Jun 12, 2015 18.85 18.89 18.79 18.86 38,878 -0.16(-0.82%)
Jun 11, 2015 19.09 19.09 18.99 19.02 7,957 +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 13,086 -0.09(-0.50%)
Jun 08, 2015 18.89 18.89 18.77 18.79 14,028 -0.24(-1.25%)
Jun 05, 2015 18.94 19.04 18.94 19.03 39,011 -0.00(-0.00%)
Jun 04, 2015 19.17 19.17 18.98 19.03 19,164 -0.21(-1.07%)
Jun 03, 2015 19.31 19.31 19.19 19.24 12,321 +0.04(+0.22%)
Jun 02, 2015 19.24 19.24 19.15 19.19 23,565 -0.14(-0.74%)
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.