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 (%)
Jul 31, 2017 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jul 28, 2017 27.95 27.95 27.95 27.95 687 -0.16(-0.57%)
Jul 27, 2017 28.11 28.11 28.11 28.11 126 +0.04(+0.14%)
Jul 26, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jul 25, 2017 28.06 28.07 28.05 28.07 427 +0.09(+0.32%)
Jul 24, 2017 27.98 27.98 27.98 27.98 0 +0.00(+0.00%)
Jul 21, 2017 27.98 27.98 27.98 27.98 1,676 -0.22(-0.77%)
Jul 20, 2017 28.20 28.20 28.20 28.20 142 +0.62(+2.24%)
Jul 19, 2017 27.58 27.58 27.58 27.58 43 +0.00(+0.00%)
Jul 18, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 17, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 14, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 13, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 12, 2017 27.58 27.58 27.58 27.58 93 +0.00(+0.00%)
Jul 11, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 10, 2017 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 07, 2017 27.58 27.58 27.58 27.58 121 +0.09(+0.33%)
Jul 06, 2017 27.49 27.49 27.49 27.49 15 +0.00(+0.00%)
Jul 05, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jul 03, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jun 30, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Jun 29, 2017 27.49 27.49 27.49 27.49 150 -0.55(-1.97%)
Jun 28, 2017 28.04 28.04 28.04 28.04 26 +0.00(+0.00%)
Jun 27, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 26, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 23, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 22, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Jun 21, 2017 28.04 28.04 28.04 28.04 0 -0.31(-1.08%)
Jun 20, 2017 28.39 28.39 28.35 28.35 847 +0.08(+0.28%)
Jun 19, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 16, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 15, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 14, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 13, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 12, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 09, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 08, 2017 28.27 28.27 28.27 28.27 400 +0.14(+0.50%)
Jun 07, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jun 06, 2017 28.13 28.13 28.13 28.13 126 +0.00(+0.00%)
Jun 05, 2017 28.13 28.13 28.13 28.13 12 +0.00(+0.00%)
Jun 02, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jun 01, 2017 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
May 31, 2017 28.13 28.13 28.13 28.13 112 -0.01(-0.04%)
May 30, 2017 28.11 28.14 28.11 28.14 681 +0.06(+0.23%)
May 26, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 25, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 24, 2017 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
May 23, 2017 28.09 28.09 28.08 28.08 1,312 +0.15(+0.53%)
May 22, 2017 27.81 27.93 27.81 27.93 1,729 +0.03(+0.10%)
May 19, 2017 27.90 27.90 27.90 27.90 200 -0.17(-0.61%)
May 18, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
May 17, 2017 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
May 16, 2017 28.07 28.07 28.07 28.07 1 +0.00(+0.00%)
May 15, 2017 28.07 28.07 28.07 28.07 75 -0.13(-0.46%)
May 12, 2017 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
May 11, 2017 28.20 28.20 28.20 28.20 10 +0.00(+0.00%)
May 10, 2017 28.20 28.20 28.20 28.20 75 +0.05(+0.18%)
May 09, 2017 28.15 28.15 28.15 28.15 101 +0.42(+1.51%)
May 08, 2017 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
May 05, 2017 27.73 27.73 27.73 27.73 11 +0.00(+0.00%)
May 04, 2017 27.73 27.73 27.73 27.73 12 +0.00(+0.00%)
May 03, 2017 27.73 27.73 27.73 27.73 21 +0.00(+0.00%)
May 02, 2017 27.73 27.73 27.73 27.73 365 +0.28(+1.02%)
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.