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

24.50 USD -0.16 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.55 24.60 24.48 24.50 159,943 -0.16(-0.65%)
Jul 29, 2021 24.67 24.71 24.64 24.66 97,198 +0.13(+0.53%)
Jul 28, 2021 24.40 24.56 24.39 24.53 328,851 +0.09(+0.37%)
Jul 27, 2021 24.35 24.48 24.32 24.44 840,985 -0.02(-0.08%)
Jul 26, 2021 24.36 24.46 24.36 24.46 136,718 +0.10(+0.41%)
Jul 23, 2021 24.33 24.43 24.31 24.36 83,779 +0.15(+0.62%)
Jul 22, 2021 24.27 24.27 24.15 24.21 89,176 -0.05(-0.20%)
Jul 21, 2021 24.10 24.28 24.10 24.26 98,150 +0.25(+1.04%)
Jul 20, 2021 23.80 24.03 23.80 24.01 127,629 +0.12(+0.50%)
Jul 19, 2021 24.00 24.04 23.79 23.89 430,231 -0.44(-1.81%)
Jul 16, 2021 24.48 24.48 24.32 24.33 129,170 -0.13(-0.53%)
Jul 15, 2021 24.46 24.50 24.37 24.46 110,699 -0.17(-0.69%)
Jul 14, 2021 24.59 24.66 24.58 24.63 114,316 +0.07(+0.29%)
Jul 13, 2021 24.62 24.68 24.54 24.56 133,812 -0.10(-0.41%)
Jul 12, 2021 24.59 24.68 24.57 24.66 118,210 +0.12(+0.49%)
Jul 09, 2021 24.45 24.54 24.36 24.54 116,970 +0.33(+1.36%)
Jul 08, 2021 24.19 24.23 24.05 24.21 234,274 -0.20(-0.82%)
Jul 07, 2021 24.34 24.48 24.33 24.41 134,699 +0.15(+0.62%)
Jul 06, 2021 24.43 24.43 24.21 24.26 168,685 -0.15(-0.61%)
Jul 02, 2021 24.31 24.41 24.25 24.41 87,023 +0.11(+0.45%)
Jul 01, 2021 24.25 24.32 24.23 24.30 156,943 +0.02(+0.08%)
Jun 30, 2021 24.24 24.32 24.17 24.28 109,081 -0.11(-0.45%)
Jun 29, 2021 24.43 24.46 24.37 24.39 139,791 -0.06(-0.25%)
Jun 28, 2021 24.50 24.50 24.41 24.45 92,436 -0.07(-0.29%)
Jun 25, 2021 24.47 24.54 24.45 24.52 139,343 -0.34(-1.37%)
Jun 24, 2021 24.83 24.89 24.79 24.86 72,439 +0.12(+0.49%)
Jun 23, 2021 24.91 24.91 24.72 24.74 103,483 -0.12(-0.48%)
Jun 22, 2021 24.87 24.95 24.80 24.86 94,360 -0.08(-0.32%)
Jun 21, 2021 24.72 24.95 24.70 24.94 191,298 +0.31(+1.26%)
Jun 18, 2021 24.75 24.75 24.58 24.63 322,718 -0.48(-1.91%)
Jun 17, 2021 25.17 25.17 25.01 25.11 162,215 -0.18(-0.71%)
Jun 16, 2021 25.52 25.54 25.28 25.29 210,391 -0.18(-0.71%)
Jun 15, 2021 25.45 25.47 25.39 25.47 213,851 +0.05(+0.20%)
Jun 14, 2021 25.41 25.42 25.35 25.42 137,390 +0.01(+0.04%)
Jun 11, 2021 25.43 25.43 25.33 25.41 112,180 +0.04(+0.16%)
Jun 10, 2021 25.34 25.41 25.33 25.37 119,331 +0.06(+0.24%)
Jun 09, 2021 25.36 25.36 25.27 25.31 283,238 +0.02(+0.08%)
Jun 08, 2021 25.39 25.39 25.29 25.29 135,646 -0.06(-0.24%)
Jun 07, 2021 25.31 25.36 25.27 25.35 85,618 +0.13(+0.52%)
Jun 04, 2021 25.20 25.24 25.14 25.22 142,400 +0.16(+0.64%)
Jun 03, 2021 25.11 25.11 24.99 25.06 166,339 -0.11(-0.44%)
Jun 02, 2021 25.16 25.20 25.11 25.17 81,007 +0.06(+0.24%)
Jun 01, 2021 25.31 25.31 25.09 25.11 122,794 -0.03(-0.12%)
May 28, 2021 25.14 25.20 25.12 25.14 112,820 +0.05(+0.20%)
May 27, 2021 25.17 25.18 25.05 25.09 136,559 +0.01(+0.04%)
May 26, 2021 25.14 25.15 25.08 25.08 96,176 -0.05(-0.20%)
May 25, 2021 25.28 25.28 25.12 25.13 102,425 -0.10(-0.40%)
May 24, 2021 25.24 25.28 25.20 25.23 72,836 +0.07(+0.28%)
May 21, 2021 25.26 25.26 25.11 25.16 67,285 -0.01(-0.04%)
May 20, 2021 25.00 25.20 24.98 25.17 85,404 +0.18(+0.72%)
May 19, 2021 24.99 25.07 24.84 24.99 120,340 -0.27(-1.07%)
May 18, 2021 25.39 25.39 25.26 25.26 94,513 -0.01(-0.04%)
May 17, 2021 25.15 25.28 25.08 25.27 133,872 +0.02(+0.08%)
May 14, 2021 25.11 25.28 25.11 25.25 151,547 +0.27(+1.08%)
May 13, 2021 24.79 24.99 24.79 24.98 105,390 +0.19(+0.77%)
May 12, 2021 24.96 25.03 24.73 24.79 136,008 -0.22(-0.88%)
May 11, 2021 24.96 25.04 24.87 25.01 122,802 -0.27(-1.07%)
May 10, 2021 25.37 25.48 25.28 25.28 173,368 +0.02(+0.08%)
May 07, 2021 25.11 25.30 25.11 25.26 119,235 +0.30(+1.20%)
May 06, 2021 24.71 24.96 24.71 24.96 80,567 +0.29(+1.18%)
May 05, 2021 24.61 24.70 24.53 24.67 130,862 +0.31(+1.27%)
May 04, 2021 24.43 24.43 24.21 24.36 190,360 -0.20(-0.81%)
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.