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 29, 2018 28.92 28.92 28.92 0 +0.00(+0.00%)
Mar 28, 2018 28.93 28.93 28.92 28.92 488 -0.04(-0.14%)
Mar 27, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 26, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 23, 2018 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Mar 22, 2018 28.96 28.96 28.96 28.96 185 -0.44(-1.50%)
Mar 21, 2018 29.40 29.40 29.40 29.40 109 -0.03(-0.10%)
Mar 20, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 19, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 16, 2018 29.43 29.43 29.43 29.43 1 +0.00(+0.00%)
Mar 15, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 14, 2018 29.43 29.43 29.43 29.43 14 +0.00(+0.00%)
Mar 13, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 12, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 09, 2018 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Mar 08, 2018 29.48 29.48 29.43 29.43 3,600 +0.12(+0.43%)
Mar 07, 2018 29.29 29.30 29.29 29.30 280 +0.48(+1.65%)
Mar 06, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Mar 05, 2018 28.83 28.83 28.83 28.83 172 -0.45(-1.52%)
Mar 02, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Mar 01, 2018 29.28 29.28 29.28 29.28 101 -0.09(-0.32%)
Feb 28, 2018 29.37 29.37 29.37 29.37 0 +0.00(+0.00%)
Feb 27, 2018 29.37 29.37 29.37 29.37 0 +0.00(+0.00%)
Feb 26, 2018 29.37 29.37 29.37 29.37 0 +0.00(+0.00%)
Feb 23, 2018 29.37 29.37 29.37 29.37 0 +0.00(+0.00%)
Feb 22, 2018 29.56 29.56 29.37 29.37 200 -0.21(-0.70%)
Feb 21, 2018 29.57 29.58 29.55 29.58 1,438 +0.74(+2.56%)
Feb 20, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 16, 2018 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 15, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 14, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 13, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 12, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 09, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 08, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 07, 2018 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 06, 2018 28.84 28.84 28.84 28.84 100 -1.40(-4.63%)
Feb 02, 2018 30.24 30.24 30.24 76 +0.00(+0.00%)
Feb 01, 2018 30.24 30.24 30.24 30.24 39 -0.01(-0.03%)
Jan 31, 2018 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jan 30, 2018 30.25 30.70 30.25 524 -0.45(-1.47%)
Jan 29, 2018 30.70 30.70 30.70 30.70 35 +0.00(+0.00%)
Jan 26, 2018 30.70 30.70 30.70 30.70 280 +0.03(+0.08%)
Jan 25, 2018 30.68 30.68 30.68 30.68 1 +0.00(+0.00%)
Jan 24, 2018 30.68 30.68 30.68 30.68 406 -0.05(-0.17%)
Jan 23, 2018 30.73 30.73 30.73 30.73 1 +0.00(+0.00%)
Jan 22, 2018 30.72 30.73 30.72 30.73 751 +0.24(+0.79%)
Jan 19, 2018 30.49 30.49 30.49 30.49 35 +0.00(+0.00%)
Jan 18, 2018 30.49 30.49 30.48 30.49 1,675 -0.08(-0.26%)
Jan 17, 2018 30.54 30.57 30.54 30.57 507 +0.04(+0.13%)
Jan 16, 2018 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 12, 2018 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 11, 2018 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 10, 2018 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 09, 2018 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 08, 2018 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jan 05, 2018 30.53 30.53 30.53 30.53 270 +1.06(+3.59%)
Jan 04, 2018 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Jan 03, 2018 29.47 29.47 29.47 29.47 0 +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.