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%)
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.