Db-Xt MSCI Southern Europe Hedged Eqty ETF (NY: EURZ )

27.36 USD -0.16 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.36 27.36 27.36 27.36 100 -0.16(-0.60%)
Jul 29, 2021 27.52 27.52 27.52 27.52 3 +0.19(+0.70%)
Jul 28, 2021 27.17 27.33 27.17 27.33 303 +0.17(+0.63%)
Jul 27, 2021 27.16 27.16 27.16 27.16 5 -0.11(-0.42%)
Jul 26, 2021 27.26 27.27 27.26 27.27 133 +0.10(+0.36%)
Jul 23, 2021 27.18 27.18 27.18 27.18 100 +0.26(+0.95%)
Jul 22, 2021 26.92 26.92 26.92 26.92 4 +0.07(+0.27%)
Jul 21, 2021 26.61 26.85 26.61 26.85 353 +0.50(+1.90%)
Jul 20, 2021 26.35 26.35 26.35 26.35 0 +0.23(+0.88%)
Jul 19, 2021 26.12 26.12 26.12 26.12 3 -0.59(-2.21%)
Jul 16, 2021 26.71 26.71 26.71 26.71 0 -0.22(-0.81%)
Jul 15, 2021 26.92 26.92 26.92 26.92 0 -0.29(-1.05%)
Jul 14, 2021 27.21 27.21 27.21 27.21 2 +0.12(+0.43%)
Jul 13, 2021 27.09 27.09 27.09 27.09 0 -0.23(-0.86%)
Jul 12, 2021 27.31 27.33 27.31 27.33 113 +0.15(+0.56%)
Jul 09, 2021 27.20 27.20 27.18 27.18 200 +0.52(+1.96%)
Jul 08, 2021 26.65 26.65 26.65 26.65 26 -0.44(-1.61%)
Jul 07, 2021 27.06 27.09 27.06 27.09 566 +0.13(+0.49%)
Jul 06, 2021 26.96 26.96 26.96 26.96 81 -0.26(-0.94%)
Jul 02, 2021 27.14 27.22 27.14 27.22 252 +0.04(+0.16%)
Jul 01, 2021 27.12 27.17 27.12 27.17 314 +0.10(+0.37%)
Jun 30, 2021 27.07 27.07 27.07 27.07 112 -0.27(-1.00%)
Jun 29, 2021 27.33 27.34 27.32 27.34 1,884 +0.00(+0.00%)
Jun 28, 2021 27.34 27.34 27.34 27.34 33 -0.22(-0.79%)
Jun 25, 2021 27.70 27.70 27.53 27.56 983 -0.36(-1.27%)
Jun 24, 2021 27.92 27.92 27.92 27.92 36 +0.36(+1.29%)
Jun 23, 2021 27.65 27.65 27.56 27.56 283 -0.27(-0.97%)
Jun 22, 2021 27.83 27.83 27.83 27.83 0 +0.03(+0.10%)
Jun 21, 2021 27.62 27.80 27.62 27.80 255 +0.35(+1.26%)
Jun 18, 2021 27.33 27.48 27.33 27.46 924 -0.55(-1.95%)
Jun 17, 2021 28.00 28.00 28.00 28.00 31 -0.23(-0.81%)
Jun 16, 2021 28.23 28.23 28.23 28.23 68 -0.27(-0.96%)
Jun 15, 2021 28.50 28.50 28.50 28.50 0 +0.01(+0.02%)
Jun 14, 2021 28.47 28.50 28.47 28.50 443 +0.10(+0.35%)
Jun 11, 2021 28.40 28.40 28.40 28.40 100 +0.10(+0.36%)
Jun 10, 2021 28.26 28.31 28.26 28.30 1,895 -0.02(-0.06%)
Jun 09, 2021 28.33 28.33 28.31 28.31 101 -0.04(-0.13%)
Jun 08, 2021 28.35 28.35 28.34 28.35 341 -0.04(-0.13%)
Jun 07, 2021 28.39 28.39 28.39 28.39 51 +0.19(+0.66%)
Jun 04, 2021 28.16 28.20 28.16 28.20 234 +0.19(+0.68%)
Jun 03, 2021 28.04 28.04 28.01 28.01 1,000 -0.21(-0.75%)
Jun 02, 2021 28.23 28.23 28.22 28.22 600 +0.03(+0.10%)
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.