Skip to main content

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

33.35 -0.13 (-0.40%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.72 18.77 18.67 18.67 20,310 -0.05(-0.27%)
Feb 26, 2015 18.74 18.74 18.67 18.72 16,130 +0.11(+0.57%)
Feb 25, 2015 18.64 18.64 18.60 18.62 39,082 -0.06(-0.34%)
Feb 24, 2015 18.82 18.82 18.60 18.68 20,707 +0.19(+1.04%)
Feb 23, 2015 18.55 18.57 18.49 18.49 34,032 -0.14(-0.74%)
Feb 20, 2015 18.46 18.66 18.46 18.63 35,584 +0.13(+0.71%)
Feb 19, 2015 18.52 18.52 18.50 18.50 3,983 +0.04(+0.23%)
Feb 18, 2015 18.52 18.52 18.40 18.45 12,246 +0.01(+0.04%)
Feb 17, 2015 18.41 18.48 18.28 18.45 49,436 +0.09(+0.50%)
Feb 13, 2015 18.47 18.35 18.35 18.35 16,147 +0.16(+0.86%)
Feb 12, 2015 18.21 18.21 18.20 18.20 1,388 +0.18(+1.00%)
Feb 11, 2015 18.03 18.10 18.00 18.02 39,941 -0.14(-0.78%)
Feb 10, 2015 18.18 18.18 18.01 18.16 15,045 +0.24(+1.31%)
Feb 09, 2015 17.96 17.98 17.85 17.93 4,535 -0.11(-0.59%)
Feb 06, 2015 18.15 18.15 18.03 18.03 5,730 -0.03(-0.16%)
Feb 05, 2015 18.02 18.11 18.02 18.06 12,865 -0.02(-0.13%)
Feb 04, 2015 18.09 18.15 18.07 18.08 11,148 +0.05(+0.28%)
Feb 03, 2015 18.04 18.08 18.03 18.03 438,654 +0.05(+0.28%)
Feb 02, 2015 17.78 17.99 17.78 17.98 25,153 +0.25(+1.41%)
Jan 30, 2015 17.95 17.95 17.71 17.73 77,435 -0.23(-1.31%)
Jan 29, 2015 17.87 17.97 17.75 17.97 8,320 +0.26(+1.45%)
Jan 28, 2015 17.92 17.92 17.64 17.71 25,650 -0.09(-0.50%)
Jan 27, 2015 17.83 17.92 17.79 17.80 35,922 -0.21(-1.14%)
Jan 26, 2015 17.88 18.01 17.88 18.01 17,851 +0.19(+1.06%)
Jan 23, 2015 17.85 17.85 17.81 17.82 19,840 +0.08(+0.45%)
Jan 22, 2015 17.55 17.75 17.51 17.74 372,372 +0.13(+0.76%)
Jan 21, 2015 17.54 17.61 17.54 17.61 28,695 +0.13(+0.73%)
Jan 20, 2015 17.44 17.50 17.42 17.48 5,741 +0.11(+0.66%)
Jan 16, 2015 17.19 17.36 17.19 17.36 13,139 +0.19(+1.10%)
Jan 15, 2015 17.19 17.31 17.17 17.17 5,988 -0.02(-0.10%)
Jan 14, 2015 17.19 17.31 17.18 17.19 60,622 -0.16(-0.90%)
Jan 13, 2015 17.46 17.46 17.22 17.35 8,214 +0.10(+0.58%)
Jan 12, 2015 17.24 17.25 17.23 17.25 4,399 -0.08(-0.48%)
Jan 09, 2015 17.47 17.47 17.22 17.33 56,633 -0.11(-0.65%)
Jan 08, 2015 17.43 17.45 17.43 17.45 2,283 +0.30(+1.77%)
Jan 07, 2015 17.16 17.16 17.14 17.14 982 +0.17(+1.01%)
Jan 06, 2015 17.09 17.14 16.91 16.97 5,518 -0.12(-0.71%)
Jan 05, 2015 17.38 17.38 17.08 17.09 19,501 -0.31(-1.79%)
Jan 02, 2015 17.52 17.52 17.38 17.40 10,867 -0.02(-0.09%)
Dec 31, 2014 17.44 17.42 17.42 17.42 8,143 +0.01(+0.08%)
Dec 30, 2014 17.38 17.41 17.36 17.41 6,210 -0.21(-1.21%)
Dec 29, 2014 17.61 17.65 17.58 17.62 29,821 -0.14(-0.76%)
Dec 26, 2014 17.69 17.80 17.68 17.75 37,043 +0.05(+0.28%)
Dec 24, 2014 17.62 17.71 17.71 17.71 32,013 +0.10(+0.56%)
Dec 23, 2014 17.57 17.61 17.56 17.61 84,638 +0.05(+0.29%)
Dec 22, 2014 17.56 17.56 17.48 17.56 4,389 +0.09(+0.49%)
Dec 19, 2014 17.46 17.47 17.46 17.47 2,808 -1.18(-6.34%)
Dec 18, 2014 18.59 18.65 18.56 18.65 11,283 +0.26(+1.43%)
Dec 17, 2014 18.11 18.40 18.10 18.39 5,449 +0.37(+2.06%)
Dec 16, 2014 18.06 18.06 18.02 18.02 1,524 +0.06(+0.32%)
Dec 15, 2014 18.20 18.20 17.94 17.96 2,812 -0.32(-1.75%)
Dec 12, 2014 18.28 18.30 18.27 18.28 9,194 -0.28(-1.49%)
Dec 11, 2014 18.62 18.67 18.56 18.56 3,145 +0.03(+0.19%)
Dec 10, 2014 18.68 18.68 18.52 18.52 9,000 -0.28(-1.51%)
Dec 09, 2014 18.57 18.81 18.57 18.81 14,303 -0.13(-0.68%)
Dec 08, 2014 18.91 18.94 18.91 18.94 1,790 -0.28(-1.45%)
Dec 05, 2014 19.13 19.23 19.13 19.21 8,757 +0.24(+1.24%)
Dec 04, 2014 18.98 18.98 18.98 18.98 280 -0.11(-0.60%)
Dec 03, 2014 19.06 19.14 19.06 19.09 14,041 +0.11(+0.58%)
Dec 02, 2014 19.03 19.03 18.94 18.98 3,507 +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.