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

Xt MSCI Germany Hedged Equity ETF (NY: DBGR )

34.51 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 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 (%)
Apr 27, 2012 16.18 16.30 16.30 16.30 565 -0.40(-2.41%)
Mar 19, 2012 16.72 16.70 16.70 16.70 1,414 +0.05(+0.30%)
Mar 08, 2012 16.66 16.66 16.66 16.66 990 +0.11(+0.68%)
Feb 16, 2012 16.54 16.54 16.54 16.54 282 +0.06(+0.39%)
Feb 13, 2012 16.48 16.48 16.48 16.48 424 +0.29(+1.79%)
Jan 04, 2012 16.19 16.19 16.19 16.19 707 +0.74(+4.76%)
Dec 15, 2011 15.45 15.45 15.45 15.45 141 -0.06(-0.36%)
Dec 14, 2011 15.56 15.67 14.94 15.51 2,806 -0.52(-3.22%)
Nov 21, 2011 16.03 16.03 16.03 16.03 0 -0.01(-0.09%)
Oct 20, 2011 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Oct 19, 2011 16.04 16.04 16.04 16.04 1,414 +0.00(+0.00%)
Oct 13, 2011 16.04 16.04 16.04 16.04 141 +0.28(+1.75%)
Sep 27, 2011 15.76 15.76 15.76 15.76 141 +0.21(+1.36%)
Sep 26, 2011 15.55 15.55 15.55 15.55 141 +0.12(+0.78%)
Sep 22, 2011 15.91 15.43 15.43 15.43 282 -0.86(-5.29%)
Sep 14, 2011 16.30 16.30 16.30 16.30 141 -0.04(-0.26%)
Sep 12, 2011 16.34 16.34 16.34 16.34 0 -0.09(-0.56%)
Sep 06, 2011 16.43 16.43 16.43 16.43 141 -0.54(-3.17%)
Aug 31, 2011 16.97 16.97 16.97 16.97 141 +0.38(+2.30%)
Aug 29, 2011 16.58 16.58 16.58 16.58 141 +0.33(+2.00%)
Aug 23, 2011 15.56 16.26 16.26 16.26 1,555 +0.00(+0.00%)
Aug 22, 2011 16.26 16.26 16.26 16.26 141 -0.16(-0.99%)
Aug 18, 2011 15.69 16.42 16.42 16.42 6,365 -0.38(-2.27%)
Aug 16, 2011 16.80 16.80 16.80 16.80 424 +0.80(+5.00%)
Aug 09, 2011 16.00 16.00 16.00 16.00 0 +0.30(+1.88%)
Aug 08, 2011 15.85 15.85 14.40 15.71 3,407 -0.55(-3.39%)
Aug 05, 2011 18.03 18.03 16.26 16.26 2,687 -0.42(-2.54%)
Aug 04, 2011 16.68 16.68 16.68 16.68 141 -0.35(-2.07%)
Aug 02, 2011 17.04 17.04 17.04 17.04 141 -0.43(-2.47%)
Jul 27, 2011 17.47 17.47 17.47 17.47 141 -0.35(-1.98%)
Jul 26, 2011 17.82 17.82 17.82 17.82 141 -0.03(-0.16%)
Jul 22, 2011 18.07 17.85 17.85 17.85 1,555 +0.03(+0.16%)
Jul 20, 2011 17.82 17.82 17.82 17.82 0 +0.04(+0.24%)
Jul 19, 2011 17.78 17.78 17.78 17.78 1,414 +0.00(+0.03%)
Jul 15, 2011 17.79 17.77 17.77 17.77 424 -0.02(-0.11%)
Jul 14, 2011 17.89 17.89 17.79 17.79 282 -0.01(-0.04%)
Jul 13, 2011 17.96 17.96 16.88 17.80 1,555 +0.10(+0.56%)
Jul 12, 2011 17.70 17.70 17.70 17.70 141 -0.33(-1.84%)
Jul 05, 2011 17.09 18.03 18.03 18.03 848 +0.48(+2.74%)
Jun 28, 2011 17.55 17.55 17.55 17.55 141 +0.06(+0.32%)
Jun 27, 2011 19.44 19.44 17.40 17.50 2,121 -0.18(-1.00%)
Jun 17, 2011 17.67 17.67 17.67 17.67 1,414 -0.03(-0.16%)
Jun 14, 2011 17.70 17.70 17.70 17.70 565 -0.07(-0.40%)
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.