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 (%)
Jun 30, 2015 18.02 18.17 17.96 18.05 33,551 +0.10(+0.56%)
Jun 29, 2015 18.20 18.27 17.89 17.95 50,757 -0.60(-3.25%)
Jun 26, 2015 18.65 18.65 18.52 18.56 24,901 -0.01(-0.06%)
Jun 25, 2015 18.62 18.64 18.50 18.57 32,852 -0.04(-0.23%)
Jun 24, 2015 18.74 18.74 18.61 18.61 17,888 -0.64(-3.33%)
Jun 23, 2015 19.22 19.29 19.18 19.25 387,853 +0.23(+1.20%)
Jun 22, 2015 18.91 19.07 18.91 19.02 48,017 +0.34(+1.80%)
Jun 19, 2015 18.70 18.70 18.65 18.69 4,747 -0.06(-0.32%)
Jun 18, 2015 18.44 18.81 18.44 18.74 32,854 +0.09(+0.46%)
Jun 17, 2015 18.74 18.74 18.59 18.66 15,822 -0.11(-0.57%)
Jun 16, 2015 18.70 18.77 18.68 18.77 8,649 +0.04(+0.23%)
Jun 15, 2015 18.72 18.72 18.66 18.72 28,333 -0.14(-0.72%)
Jun 12, 2015 18.85 18.89 18.79 18.86 38,878 -0.16(-0.82%)
Jun 11, 2015 19.09 19.09 18.99 19.02 7,957 +0.06(+0.30%)
Jun 10, 2015 18.80 18.96 18.80 18.96 1,529 +0.26(+1.40%)
Jun 09, 2015 18.76 18.76 18.63 18.70 13,086 -0.09(-0.50%)
Jun 08, 2015 18.89 18.89 18.77 18.79 14,028 -0.24(-1.25%)
Jun 05, 2015 18.94 19.04 18.94 19.03 39,011 -0.00(-0.00%)
Jun 04, 2015 19.17 19.17 18.98 19.03 19,164 -0.21(-1.07%)
Jun 03, 2015 19.31 19.31 19.19 19.24 12,321 +0.04(+0.22%)
Jun 02, 2015 19.24 19.24 19.15 19.19 23,565 -0.14(-0.74%)
Jun 01, 2015 19.51 19.51 19.26 19.34 66,820 +0.06(+0.33%)
May 29, 2015 19.35 19.35 19.23 19.27 5,459 -0.17(-0.88%)
May 28, 2015 19.41 19.45 19.36 19.44 9,543 -0.07(-0.35%)
May 27, 2015 19.50 19.52 19.46 19.51 8,330 +0.14(+0.72%)
May 26, 2015 19.56 19.56 19.31 19.37 8,145 -0.15(-0.77%)
May 22, 2015 19.57 19.52 19.52 19.52 71,890 +0.03(+0.15%)
May 21, 2015 19.46 19.49 19.45 19.49 6,738 +0.05(+0.26%)
May 20, 2015 19.45 19.48 19.39 19.44 21,192 +0.05(+0.25%)
May 19, 2015 19.44 19.44 19.38 19.39 14,473 +0.09(+0.49%)
May 18, 2015 19.23 19.30 19.19 19.30 6,223 +0.06(+0.30%)
May 15, 2015 19.27 19.55 19.14 19.24 73,251 +0.04(+0.18%)
May 14, 2015 19.18 19.21 19.17 19.21 7,066 +0.19(+1.01%)
May 13, 2015 19.08 19.08 18.99 19.02 3,625 -0.05(-0.26%)
May 12, 2015 19.12 19.12 19.00 19.07 9,987 -0.07(-0.37%)
May 11, 2015 19.21 19.21 19.13 19.14 13,684 -0.15(-0.78%)
May 08, 2015 19.27 19.29 19.26 19.29 5,370 +0.41(+2.19%)
May 07, 2015 18.81 18.90 18.78 18.87 107,205 -0.01(-0.03%)
May 06, 2015 19.02 19.02 18.80 18.88 44,100 -0.15(-0.79%)
May 05, 2015 19.23 19.23 18.99 19.03 9,299 -0.31(-1.62%)
May 04, 2015 19.33 19.34 19.28 19.34 6,909 +0.12(+0.63%)
May 01, 2015 19.17 19.26 19.12 19.22 36,516 +0.16(+0.82%)
Apr 30, 2015 19.14 19.14 19.04 19.07 6,932 -0.23(-1.18%)
Apr 29, 2015 19.37 19.37 19.14 19.29 10,035 -0.24(-1.20%)
Apr 28, 2015 19.51 19.53 19.40 19.53 11,407 -0.11(-0.56%)
Apr 27, 2015 19.73 19.73 19.63 19.64 4,679 +0.09(+0.45%)
Apr 24, 2015 19.55 19.59 19.49 19.55 11,522 +0.01(+0.07%)
Apr 23, 2015 19.47 19.56 19.44 19.54 27,846 +0.01(+0.04%)
Apr 22, 2015 19.39 19.53 19.39 19.53 35,976 +0.11(+0.55%)
Apr 21, 2015 19.48 19.48 19.41 19.42 10,147 +0.14(+0.70%)
Apr 20, 2015 19.26 19.30 19.24 19.29 15,250 +0.09(+0.44%)
Apr 17, 2015 19.28 19.28 19.15 19.20 14,123 -0.26(-1.35%)
Apr 16, 2015 19.51 19.51 19.39 19.46 23,766 -0.07(-0.36%)
Apr 15, 2015 19.51 19.53 19.45 19.53 17,759 +0.11(+0.59%)
Apr 14, 2015 19.31 19.46 19.30 19.42 11,234 +0.00(+0.01%)
Apr 13, 2015 19.53 19.53 19.41 19.42 10,372 -0.09(-0.45%)
Apr 10, 2015 19.56 19.56 19.39 19.51 23,624 +0.04(+0.22%)
Apr 09, 2015 19.32 19.46 19.28 19.46 23,774 +0.21(+1.11%)
Apr 08, 2015 19.28 19.29 19.21 19.25 42,852 +0.12(+0.63%)
Apr 07, 2015 19.20 19.20 19.13 19.13 14,031 +0.09(+0.49%)
Apr 06, 2015 18.87 19.08 18.87 19.04 8,048 +0.13(+0.68%)
Apr 02, 2015 18.82 18.91 18.91 18.91 11,513 +0.09(+0.49%)
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.