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 (%)
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%)
May 19, 2016 22.87 22.87 22.87 22.87 4 +0.27(+1.17%)
Mar 16, 2016 22.58 22.61 22.61 22.61 415 +0.10(+0.43%)
Mar 11, 2016 22.43 22.51 22.51 22.51 11,740 +0.38(+1.70%)
Mar 10, 2016 22.14 22.14 22.14 22.14 1,475 +0.73(+3.42%)
Feb 19, 2016 21.35 21.41 21.41 21.41 11,740 +1.37(+6.82%)
Feb 11, 2016 19.99 20.04 20.04 20.04 12,571 -2.58(-11.40%)
Jan 25, 2016 22.62 22.62 22.62 22.62 103 +0.92(+4.26%)
Jan 22, 2016 21.69 21.69 21.69 21.69 104 -0.61(-2.72%)
Jan 14, 2016 22.30 22.30 22.30 22.30 207 -1.84(-7.62%)
Dec 07, 2015 24.14 24.14 24.14 0 +0.26(+1.08%)
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.