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 (%)
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%)
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.