Skip to main content

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

33.35 -0.13 (-0.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2014 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
May 27, 2014 18.29 18.29 18.29 18.29 28 +0.00(+0.00%)
May 23, 2014 18.29 18.29 18.29 18.29 4,212 +0.04(+0.20%)
May 22, 2014 18.27 18.27 18.23 18.25 21,482 +0.14(+0.75%)
May 19, 2014 18.12 18.12 18.12 18.12 0 -0.09(-0.47%)
May 14, 2014 18.20 18.20 18.20 18.20 0 -0.03(-0.16%)
May 13, 2014 18.21 18.23 18.18 18.23 6,880 +0.08(+0.43%)
May 12, 2014 18.14 18.17 18.11 18.15 42,123 +0.14(+0.79%)
May 09, 2014 17.98 18.01 17.97 18.01 8,845 +0.06(+0.36%)
May 07, 2014 17.99 17.95 17.95 17.95 1,965 +0.03(+0.16%)
May 06, 2014 17.94 17.97 17.90 17.92 13,778 -0.04(-0.20%)
May 05, 2014 18.01 18.03 17.95 17.95 38,663 -0.09(-0.51%)
May 02, 2014 18.09 18.09 18.05 18.05 1,123 -0.03(-0.16%)
May 01, 2014 18.03 18.09 18.03 18.08 2,386 +0.11(+0.59%)
Apr 30, 2014 17.99 18.03 17.94 17.97 55,322 -0.04(-0.24%)
Apr 29, 2014 17.97 18.07 17.97 18.01 24,291 +0.13(+0.72%)
Apr 28, 2014 17.88 17.94 17.77 17.88 110,082 +0.04(+0.24%)
Apr 25, 2014 17.86 17.88 17.78 17.84 283,771 -0.09(-0.48%)
Apr 24, 2014 17.97 17.98 17.87 17.93 194,610 -0.03(-0.16%)
Apr 23, 2014 17.93 17.99 17.90 17.95 102,640 +0.04(+0.20%)
Apr 22, 2014 18.03 18.05 17.86 17.92 183,657 -0.06(-0.36%)
Apr 21, 2014 17.97 17.98 17.97 17.98 907 +0.36(+2.06%)
Apr 15, 2014 17.65 17.62 17.62 17.62 1,965 -0.03(-0.16%)
Apr 14, 2014 17.72 17.72 17.65 17.65 10,671 -0.09(-0.48%)
Apr 10, 2014 17.73 17.73 17.73 17.73 0 -0.30(-1.66%)
Apr 02, 2014 18.03 18.03 18.03 18.03 280 +0.09(+0.52%)
Apr 01, 2014 17.95 17.96 17.93 17.94 9,547 +0.44(+2.52%)
Mar 18, 2014 17.50 17.50 17.50 17.50 0 +0.07(+0.41%)
Mar 17, 2014 17.43 17.44 17.41 17.43 3,791 +0.20(+1.16%)
Mar 14, 2014 17.31 17.34 17.23 17.23 10,109 -0.43(-2.46%)
Mar 11, 2014 17.71 17.66 17.66 17.66 8,705 -0.01(-0.08%)
Mar 10, 2014 17.70 17.72 17.66 17.68 8,565 -0.11(-0.60%)
Mar 07, 2014 17.80 17.82 17.78 17.78 6,599 -0.16(-0.91%)
Mar 06, 2014 17.99 17.99 17.95 17.95 3,089 +0.12(+0.68%)
Feb 28, 2014 17.90 17.83 17.83 17.83 104,746 +0.28(+1.62%)
Feb 14, 2014 17.54 17.54 17.54 17.54 421 +0.22(+1.28%)
Jan 30, 2014 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jan 28, 2014 17.32 17.32 17.32 17.32 0 +0.07(+0.40%)
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.