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 (%)
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%)
Jan 02, 2018 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 29, 2017 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 28, 2017 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 27, 2017 29.47 29.47 29.47 29.47 29 +0.00(+0.00%)
Dec 26, 2017 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 22, 2017 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 21, 2017 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Dec 20, 2017 29.47 29.47 29.47 29.47 107 +0.00(+0.00%)
Dec 19, 2017 29.47 29.47 29.47 29.47 0 -0.44(-1.46%)
Dec 18, 2017 29.91 29.91 29.91 29.91 1 +0.22(+0.74%)
Dec 15, 2017 29.69 29.69 29.69 29.69 42 +0.00(+0.00%)
Dec 14, 2017 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Dec 13, 2017 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Dec 12, 2017 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Dec 11, 2017 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Dec 08, 2017 29.68 29.69 29.68 29.69 644 -0.21(-0.71%)
Dec 07, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 06, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 05, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 04, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 01, 2017 29.90 29.90 29.90 29.90 3 +0.00(+0.00%)
Nov 30, 2017 29.90 29.90 29.90 29.90 1 +0.00(+0.00%)
Nov 29, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 28, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 27, 2017 29.90 29.90 29.90 29.90 8 +0.00(+0.00%)
Nov 24, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 22, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 21, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 20, 2017 29.90 29.90 29.90 29.90 1 +0.00(+0.00%)
Nov 17, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 16, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 15, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 14, 2017 29.90 29.90 29.90 29.90 5,000 +0.00(+0.00%)
Nov 13, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 10, 2017 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Nov 09, 2017 29.90 29.90 29.90 29.90 2,000 -0.51(-1.68%)
Nov 08, 2017 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Nov 07, 2017 30.41 30.41 30.41 30.41 21 +0.00(+0.00%)
Nov 06, 2017 30.41 30.41 30.41 30.41 114 +0.21(+0.70%)
Nov 03, 2017 30.20 30.20 30.20 30.20 0 +0.00(+0.00%)
Nov 02, 2017 30.20 30.20 30.20 30.20 1 -0.11(-0.38%)
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.