Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI EAFE Small Cap Hedged Equity ETF (NY: DBES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 26.46 26.46 26.46 0 -0.20(-0.75%)
Mar 29, 2017 26.66 26.66 26.66 26.66 72 +0.00(+0.00%)
Mar 28, 2017 26.66 26.66 26.66 26.66 4 -0.60(-2.20%)
Mar 27, 2017 27.26 27.26 27.26 27.26 100 +0.74(+2.79%)
Mar 24, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 23, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 22, 2017 26.52 26.52 26.52 26.52 58 +0.00(+0.00%)
Mar 21, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 20, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 17, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 16, 2017 26.52 26.52 26.52 26.52 43 +0.00(+0.00%)
Mar 15, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 14, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 13, 2017 26.52 26.52 26.52 26.52 1,364 +0.16(+0.61%)
Mar 10, 2017 26.36 26.36 26.36 26.36 32 +0.00(+0.00%)
Mar 09, 2017 26.36 26.36 26.36 26.36 179 -0.03(-0.11%)
Mar 08, 2017 26.39 26.39 26.39 26.39 85 +0.00(+0.00%)
Mar 07, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 06, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 03, 2017 26.39 26.39 26.39 26.39 606 +0.34(+1.31%)
Mar 02, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Mar 01, 2017 26.05 26.05 26.05 26.05 17 +0.00(+0.00%)
Feb 28, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Feb 27, 2017 26.05 26.05 26.05 26.05 100 +0.03(+0.12%)
Feb 24, 2017 26.02 26.02 26.02 26.02 1 -0.07(-0.26%)
Feb 23, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 22, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 21, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Feb 17, 2017 26.09 26.09 26.09 0 -0.14(-0.54%)
Feb 16, 2017 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Feb 15, 2017 26.23 26.23 26.23 26.23 800 +0.06(+0.23%)
Feb 14, 2017 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Feb 13, 2017 26.17 26.17 26.17 26.17 930 +0.49(+1.91%)
Feb 10, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 09, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 08, 2017 25.70 25.70 25.68 25.68 300 +1.85(+7.76%)
Feb 07, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 06, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 03, 2017 23.83 23.83 23.83 23.83 34 +0.00(+0.00%)
Feb 02, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Feb 01, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 31, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 30, 2017 23.83 23.83 23.83 23.83 29 +0.00(+0.00%)
Jan 27, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 26, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 25, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 24, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 23, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 20, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 19, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 18, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 17, 2017 23.83 23.83 23.83 23.83 1 +0.00(+0.00%)
Jan 13, 2017 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 12, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 11, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 10, 2017 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Jan 09, 2017 23.83 23.83 23.83 23.83 6 +0.00(+0.00%)
Jan 06, 2017 23.83 23.83 23.83 23.83 65 -0.01(-0.06%)
Nov 10, 2016 23.84 23.84 23.84 0 +0.08(+0.33%)
Nov 07, 2016 23.77 23.77 23.77 0 +0.13(+0.55%)
Nov 03, 2016 23.64 23.64 23.64 0 -0.40(-1.64%)
Oct 31, 2016 24.03 24.03 24.03 0 -0.25(-1.01%)
Oct 25, 2016 24.28 24.28 24.28 0 -0.05(-0.20%)
Oct 24, 2016 24.33 24.33 24.33 24.33 101 +0.06(+0.24%)
Oct 20, 2016 24.26 24.27 24.27 24.27 304 +0.20(+0.82%)
Oct 18, 2016 24.07 24.07 24.07 24.07 101 +0.18(+0.74%)
Oct 17, 2016 23.89 23.89 23.89 23.89 101 -0.21(-0.86%)
Oct 14, 2016 24.12 24.12 24.10 24.10 807 +0.13(+0.53%)
Oct 13, 2016 23.85 23.97 23.82 23.97 784 +0.02(+0.08%)
Oct 12, 2016 23.95 23.95 23.95 23.95 331 +0.00(+0.00%)
Oct 11, 2016 23.95 23.95 23.95 23.95 101 -0.21(-0.86%)
Oct 06, 2016 24.16 24.16 24.16 24.16 1,014 -0.07(-0.28%)
Oct 05, 2016 24.23 24.25 24.23 24.23 608 +0.11(+0.47%)
Oct 04, 2016 24.26 24.26 24.12 24.12 737 +0.43(+1.81%)
Oct 03, 2016 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 30, 2016 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 29, 2016 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 28, 2016 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 27, 2016 23.68 23.69 23.68 23.69 507 -0.21(-0.87%)
Sep 23, 2016 23.89 23.89 23.89 23.89 202 +0.20(+0.83%)
Sep 21, 2016 23.69 23.70 23.70 23.70 202 +0.23(+0.97%)
Sep 19, 2016 23.44 23.47 23.47 23.47 202 +0.26(+1.10%)
Aug 05, 2016 23.21 23.21 23.21 23.21 202 -0.12(-0.51%)
Jul 29, 2016 23.31 23.33 23.33 23.33 405 +0.28(+1.20%)
Jul 21, 2016 23.06 23.06 23.06 23.06 304 -0.18(-0.76%)
Jul 20, 2016 23.23 23.23 23.23 23.23 304 +1.45(+6.65%)
Jun 24, 2016 21.78 21.79 21.79 21.79 304 -1.01(-4.45%)
Jun 22, 2016 22.80 22.80 22.80 22.80 1,623 +0.58(+2.59%)
Jun 17, 2016 22.12 22.22 22.22 22.22 311 +0.15(+0.70%)
Jun 16, 2016 22.04 22.07 22.04 22.07 311 -1.20(-5.17%)
Jun 06, 2016 23.27 23.27 23.27 23.27 311 -0.26(-1.10%)
May 31, 2016 23.53 23.53 23.53 23.53 207 +0.12(+0.49%)
May 26, 2016 23.42 23.42 23.42 23.42 103 +0.54(+2.37%)
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.