Db-Xt MSCI EAFE High Div Yld Hgd Eq (NY: HDEF )

22.83 USD +0.36 (+1.62%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.93 22.93 22.47 22.47 85,643 -0.61(-2.62%)
Nov 27, 2020 22.97 23.08 22.97 23.08 49,900 +0.01(+0.02%)
Nov 25, 2020 22.97 23.10 22.91 23.07 96,000 -0.05(-0.22%)
Nov 24, 2020 22.94 23.14 22.93 23.12 59,024 +0.40(+1.76%)
Nov 23, 2020 22.74 22.78 22.68 22.72 24,855 +0.06(+0.29%)
Nov 20, 2020 22.59 22.68 22.59 22.66 52,900 +0.04(+0.17%)
Nov 19, 2020 22.53 22.62 22.47 22.62 46,802 +0.10(+0.43%)
Nov 18, 2020 22.69 22.75 22.52 22.52 46,246 -0.08(-0.35%)
Nov 17, 2020 22.55 22.66 22.49 22.60 64,857 +0.10(+0.44%)
Nov 16, 2020 22.46 22.52 22.43 22.50 49,649 +0.22(+0.99%)
Nov 13, 2020 22.04 22.28 22.04 22.28 37,500 +0.37(+1.69%)
Nov 12, 2020 22.04 22.11 21.86 21.91 76,552 -0.43(-1.92%)
Nov 11, 2020 22.32 22.34 22.22 22.34 63,957 +0.14(+0.63%)
Nov 10, 2020 22.07 22.29 22.07 22.20 96,918 +0.57(+2.64%)
Nov 09, 2020 21.94 21.94 21.63 21.63 71,683 +0.77(+3.69%)
Nov 06, 2020 20.86 20.97 20.85 20.86 61,600 +0.05(+0.24%)
Nov 05, 2020 20.74 20.88 20.73 20.81 75,749 +0.27(+1.31%)
Nov 04, 2020 20.37 20.65 20.36 20.54 174,021 +0.16(+0.79%)
Nov 03, 2020 20.25 20.45 20.25 20.38 66,725 +0.51(+2.57%)
Nov 02, 2020 19.84 19.87 19.72 19.87 64,248 +0.32(+1.65%)
Oct 30, 2020 19.55 19.59 19.45 19.55 75,700 -0.06(-0.31%)
Oct 29, 2020 19.56 19.64 19.45 19.61 234,811 +0.11(+0.56%)
Oct 28, 2020 19.67 19.73 19.50 19.50 294,054 -0.70(-3.49%)
Oct 27, 2020 20.38 20.38 20.20 20.20 55,864 -0.31(-1.49%)
Oct 26, 2020 20.63 20.63 20.37 20.51 59,018 -0.20(-0.97%)
Oct 23, 2020 20.75 20.75 20.62 20.71 19,800 +0.15(+0.73%)
Oct 22, 2020 20.48 20.60 20.44 20.56 58,643 +0.01(+0.04%)
Oct 21, 2020 20.55 20.69 20.55 20.55 54,770 -0.03(-0.15%)
Oct 20, 2020 20.59 20.71 20.58 20.58 90,993 +0.07(+0.34%)
Oct 19, 2020 20.69 20.71 20.49 20.51 106,929 -0.10(-0.49%)
Oct 16, 2020 20.55 20.67 20.54 20.61 102,200 +0.08(+0.39%)
Oct 15, 2020 20.39 20.55 20.39 20.53 76,273 -0.31(-1.49%)
Oct 14, 2020 20.89 20.96 20.82 20.84 64,855 -0.02(-0.10%)
Oct 13, 2020 20.93 20.95 20.84 20.86 64,602 -0.25(-1.18%)
Oct 12, 2020 21.07 21.12 21.00 21.11 42,304 +0.10(+0.48%)
Oct 09, 2020 20.95 21.02 20.93 21.01 49,600 +0.14(+0.67%)
Oct 08, 2020 20.87 20.89 20.82 20.87 58,944 +0.08(+0.38%)
Oct 07, 2020 20.74 20.80 20.73 20.79 79,998 +0.16(+0.78%)
Oct 06, 2020 20.89 20.89 20.61 20.63 73,523 -0.19(-0.91%)
Oct 05, 2020 20.67 20.82 20.67 20.82 64,989 +0.32(+1.56%)
Oct 02, 2020 20.26 20.57 20.26 20.50 350,600 +0.08(+0.39%)
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.