Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI EAFE Small Cap Hedged Equity ETF (NY: DBES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 30, 2017 30.00 30.00 30.00 30.00 150 +0.25(+0.84%)
Oct 27, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 26, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 25, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 24, 2017 29.75 29.75 29.75 29.75 173 +0.07(+0.24%)
Oct 23, 2017 29.68 29.68 29.68 29.68 100 +0.20(+0.68%)
Oct 20, 2017 29.48 29.48 29.48 29.48 0 +0.00(+0.00%)
Oct 19, 2017 29.48 29.48 29.48 29.48 263 -0.33(-1.11%)
Oct 18, 2017 29.81 29.81 29.81 29.81 30 +0.09(+0.30%)
Oct 17, 2017 29.72 29.72 29.72 29.72 444 +0.76(+2.62%)
Oct 16, 2017 28.96 28.96 28.96 28.96 22 +0.00(+0.00%)
Oct 13, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 12, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 11, 2017 28.96 28.96 28.96 28.96 30 +0.00(+0.00%)
Oct 10, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 09, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 06, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 05, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 04, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 03, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 02, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 29, 2017 28.96 28.96 28.96 28.96 21 +0.00(+0.00%)
Sep 28, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 27, 2017 28.96 28.96 28.96 28.96 1 +0.20(+0.70%)
Sep 26, 2017 28.76 28.76 28.76 28.76 2 +0.00(+0.00%)
Sep 25, 2017 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Sep 22, 2017 28.75 28.76 28.75 28.76 243 +0.05(+0.17%)
Sep 21, 2017 28.70 28.71 28.70 28.71 968 +0.19(+0.68%)
Sep 20, 2017 28.52 28.52 28.52 28.52 1 +0.00(+0.00%)
Sep 19, 2017 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 18, 2017 28.52 28.52 28.52 28.52 1 +0.00(+0.00%)
Sep 15, 2017 28.54 28.54 28.52 28.52 1,531 +0.16(+0.55%)
Sep 14, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 13, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 12, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 11, 2017 28.36 28.36 28.36 28.36 8 +0.00(+0.00%)
Sep 08, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 07, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 06, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 05, 2017 28.36 28.36 28.36 28.36 7 +0.00(+0.00%)
Sep 01, 2017 28.36 28.36 28.36 28.36 4 +0.25(+0.89%)
Aug 31, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 30, 2017 28.05 28.11 28.05 28.11 450 +0.00(+0.00%)
Aug 29, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 28, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 25, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 24, 2017 28.17 28.17 28.09 28.11 400 -0.02(-0.07%)
Aug 23, 2017 28.14 28.14 28.13 28.13 1,606 -0.07(-0.25%)
Aug 22, 2017 28.16 28.20 28.16 28.20 350 +0.30(+1.07%)
Aug 21, 2017 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 18, 2017 28.07 28.07 27.90 27.90 220 -0.31(-1.10%)
Aug 17, 2017 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Aug 16, 2017 28.25 28.25 28.21 28.21 2,848 +0.19(+0.66%)
Aug 15, 2017 28.03 28.03 28.02 28.02 1,750 +0.08(+0.30%)
Aug 14, 2017 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 11, 2017 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 10, 2017 27.98 27.98 27.94 27.94 857 -0.41(-1.45%)
Aug 09, 2017 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 08, 2017 28.34 28.35 28.34 28.35 350 -0.06(-0.21%)
Aug 07, 2017 28.41 28.41 28.41 28.41 193 +0.27(+0.96%)
Aug 04, 2017 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 03, 2017 28.14 28.14 28.12 28.14 691 -0.02(-0.05%)
Aug 02, 2017 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Aug 01, 2017 28.17 28.17 28.16 28.16 305 +0.20(+0.73%)
Jul 31, 2017 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jul 28, 2017 27.95 27.95 27.95 27.95 687 -0.16(-0.57%)
Jul 27, 2017 28.11 28.11 28.11 28.11 126 +0.04(+0.14%)
Jul 26, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jul 25, 2017 28.06 28.07 28.05 28.07 427 +0.09(+0.32%)
Jul 24, 2017 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jul 21, 2017 27.98 27.98 27.98 27.98 1,676 -0.22(-0.77%)
Jul 20, 2017 28.20 28.20 28.20 28.20 142 +0.62(+2.24%)
Jul 19, 2017 27.58 27.58 27.58 27.58 43 +0.00(+0.00%)
Jul 18, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 17, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 14, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 13, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 12, 2017 27.58 27.58 27.58 27.58 93 +0.00(+0.00%)
Jul 11, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 10, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 07, 2017 27.58 27.58 27.58 27.58 121 +0.09(+0.33%)
Jul 06, 2017 27.49 27.49 27.49 27.49 15 +0.00(+0.00%)
Jul 05, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jul 03, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jun 30, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jun 29, 2017 27.49 27.49 27.49 27.49 150 -0.55(-1.97%)
Jun 28, 2017 28.04 28.04 28.04 28.04 26 +0.00(+0.00%)
Jun 27, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 26, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 23, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 22, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 21, 2017 28.04 28.04 28.04 28.04 0 -0.31(-1.08%)
Jun 20, 2017 28.39 28.39 28.35 28.35 847 +0.08(+0.28%)
Jun 19, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 16, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 15, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 14, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 13, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 12, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 09, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 08, 2017 28.27 28.27 28.27 28.27 400 +0.14(+0.50%)
Jun 07, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jun 06, 2017 28.13 28.13 28.13 28.13 126 +0.00(+0.00%)
Jun 05, 2017 28.13 28.13 28.13 28.13 12 +0.00(+0.00%)
Jun 02, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jun 01, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
May 31, 2017 28.13 28.13 28.13 28.13 112 -0.01(-0.04%)
May 30, 2017 28.11 28.14 28.11 28.14 681 +0.06(+0.23%)
May 26, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 25, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 24, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 23, 2017 28.09 28.09 28.08 28.08 1,312 +0.15(+0.53%)
May 22, 2017 27.81 27.93 27.81 27.93 1,729 +0.03(+0.10%)
May 19, 2017 27.90 27.90 27.90 27.90 200 -0.17(-0.61%)
May 18, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
May 17, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
May 16, 2017 28.07 28.07 28.07 28.07 1 +0.00(+0.00%)
May 15, 2017 28.07 28.07 28.07 28.07 75 -0.13(-0.46%)
May 12, 2017 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
May 11, 2017 28.20 28.20 28.20 28.20 10 +0.00(+0.00%)
May 10, 2017 28.20 28.20 28.20 28.20 75 +0.05(+0.18%)
May 09, 2017 28.15 28.15 28.15 28.15 101 +0.42(+1.51%)
May 08, 2017 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
May 05, 2017 27.73 27.73 27.73 27.73 11 +0.00(+0.00%)
May 04, 2017 27.73 27.73 27.73 27.73 12 +0.00(+0.00%)
May 03, 2017 27.73 27.73 27.73 27.73 21 +0.00(+0.00%)
May 02, 2017 27.73 27.73 27.73 27.73 365 +0.28(+1.02%)
May 01, 2017 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Apr 28, 2017 27.45 27.45 27.45 27.45 3,600 +0.93(+3.49%)
Apr 27, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 26, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 25, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 24, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 21, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 20, 2017 26.52 26.52 26.52 26.52 93 +0.00(+0.00%)
Apr 19, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 18, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 17, 2017 26.52 26.52 26.52 26.52 163 +0.06(+0.24%)
Apr 13, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 12, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 11, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 10, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 07, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 06, 2017 26.46 26.46 26.46 26.46 2 +0.00(+0.00%)
Apr 05, 2017 26.46 26.46 26.46 26.46 14 +0.00(+0.00%)
Mar 30, 2017 26.46 26.46 26.46 0 -0.20(-0.75%)
Mar 29, 2017 26.66 26.66 26.66 26.66 72 +0.00(+0.00%)
Mar 28, 2017 26.66 26.66 26.66 26.66 4 -0.60(-2.20%)
Mar 27, 2017 27.26 27.26 27.26 27.26 100 +0.74(+2.79%)
Mar 24, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 23, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 22, 2017 26.52 26.52 26.52 26.52 58 +0.00(+0.00%)
Mar 21, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 20, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 17, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 16, 2017 26.52 26.52 26.52 26.52 43 +0.00(+0.00%)
Mar 15, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 14, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 13, 2017 26.52 26.52 26.52 26.52 1,364 +0.16(+0.61%)
Mar 10, 2017 26.36 26.36 26.36 26.36 32 +0.00(+0.00%)
Mar 09, 2017 26.36 26.36 26.36 26.36 179 -0.03(-0.11%)
Mar 08, 2017 26.39 26.39 26.39 26.39 85 +0.00(+0.00%)
Mar 07, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 06, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 03, 2017 26.39 26.39 26.39 26.39 606 +0.34(+1.31%)
Mar 02, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Mar 01, 2017 26.05 26.05 26.05 26.05 17 +0.00(+0.00%)
Feb 28, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Feb 27, 2017 26.05 26.05 26.05 26.05 100 +0.03(+0.12%)
Feb 24, 2017 26.02 26.02 26.02 26.02 1 -0.07(-0.26%)
Feb 23, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 22, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 21, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 17, 2017 26.09 26.09 26.09 0 -0.14(-0.54%)
Feb 16, 2017 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Feb 15, 2017 26.23 26.23 26.23 26.23 800 +0.06(+0.23%)
Feb 14, 2017 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Feb 13, 2017 26.17 26.17 26.17 26.17 930 +0.49(+1.91%)
Feb 10, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 09, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 08, 2017 25.70 25.70 25.68 25.68 300 +1.85(+7.76%)
Feb 07, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 06, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 03, 2017 23.83 23.83 23.83 23.83 34 +0.00(+0.00%)
Feb 02, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 01, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 31, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 30, 2017 23.83 23.83 23.83 23.83 29 +0.00(+0.00%)
Jan 27, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 26, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 25, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 24, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 23, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 20, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 19, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 18, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 17, 2017 23.83 23.83 23.83 23.83 1 +0.00(+0.00%)
Jan 13, 2017 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 12, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 11, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 10, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 09, 2017 23.83 23.83 23.83 23.83 6 +0.00(+0.00%)
Jan 06, 2017 23.83 23.83 23.83 23.83 65 -0.01(-0.06%)
Nov 10, 2016 23.84 23.84 23.84 0 +0.08(+0.33%)
Nov 07, 2016 23.77 23.77 23.77 0 +0.13(+0.55%)
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.