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%)
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%)
Nov 01, 2017 30.31 30.31 30.31 30.31 742 +0.31(+1.05%)
Oct 31, 2017 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 30, 2017 30.00 30.00 30.00 30.00 150 +0.25(+0.84%)
Oct 27, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 26, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 25, 2017 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 24, 2017 29.75 29.75 29.75 29.75 173 +0.07(+0.24%)
Oct 23, 2017 29.68 29.68 29.68 29.68 100 +0.20(+0.68%)
Oct 20, 2017 29.48 29.48 29.48 29.48 0 +0.00(+0.00%)
Oct 19, 2017 29.48 29.48 29.48 29.48 263 -0.33(-1.11%)
Oct 18, 2017 29.81 29.81 29.81 29.81 30 +0.09(+0.30%)
Oct 17, 2017 29.72 29.72 29.72 29.72 444 +0.76(+2.62%)
Oct 16, 2017 28.96 28.96 28.96 28.96 22 +0.00(+0.00%)
Oct 13, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 12, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 11, 2017 28.96 28.96 28.96 28.96 30 +0.00(+0.00%)
Oct 10, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 09, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 06, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 05, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 04, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 03, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Oct 02, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 29, 2017 28.96 28.96 28.96 28.96 21 +0.00(+0.00%)
Sep 28, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Sep 27, 2017 28.96 28.96 28.96 28.96 1 +0.20(+0.70%)
Sep 26, 2017 28.76 28.76 28.76 28.76 2 +0.00(+0.00%)
Sep 25, 2017 28.76 28.76 28.76 28.76 0 +0.00(+0.00%)
Sep 22, 2017 28.75 28.76 28.75 28.76 243 +0.05(+0.17%)
Sep 21, 2017 28.70 28.71 28.70 28.71 968 +0.19(+0.68%)
Sep 20, 2017 28.52 28.52 28.52 28.52 1 +0.00(+0.00%)
Sep 19, 2017 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Sep 18, 2017 28.52 28.52 28.52 28.52 1 +0.00(+0.00%)
Sep 15, 2017 28.54 28.54 28.52 28.52 1,531 +0.16(+0.55%)
Sep 14, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 13, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 12, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 11, 2017 28.36 28.36 28.36 28.36 8 +0.00(+0.00%)
Sep 08, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 07, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 06, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Sep 05, 2017 28.36 28.36 28.36 28.36 7 +0.00(+0.00%)
Sep 01, 2017 28.36 28.36 28.36 28.36 4 +0.25(+0.89%)
Aug 31, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 30, 2017 28.05 28.11 28.05 28.11 450 +0.00(+0.00%)
Aug 29, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 28, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 25, 2017 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 24, 2017 28.17 28.17 28.09 28.11 400 -0.02(-0.07%)
Aug 23, 2017 28.14 28.14 28.13 28.13 1,606 -0.07(-0.25%)
Aug 22, 2017 28.16 28.20 28.16 28.20 350 +0.30(+1.07%)
Aug 21, 2017 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 18, 2017 28.07 28.07 27.90 27.90 220 -0.31(-1.10%)
Aug 17, 2017 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Aug 16, 2017 28.25 28.25 28.21 28.21 2,848 +0.19(+0.66%)
Aug 15, 2017 28.03 28.03 28.02 28.02 1,750 +0.08(+0.30%)
Aug 14, 2017 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 11, 2017 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 10, 2017 27.98 27.98 27.94 27.94 857 -0.41(-1.45%)
Aug 09, 2017 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 08, 2017 28.34 28.35 28.34 28.35 350 -0.06(-0.21%)
Aug 07, 2017 28.41 28.41 28.41 28.41 193 +0.27(+0.96%)
Aug 04, 2017 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 03, 2017 28.14 28.14 28.12 28.14 691 -0.02(-0.05%)
Aug 02, 2017 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Aug 01, 2017 28.17 28.17 28.16 28.16 305 +0.20(+0.73%)
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%)
May 01, 2017 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Apr 28, 2017 27.45 27.45 27.45 27.45 3,600 +0.93(+3.49%)
Apr 27, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 26, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 25, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 24, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 21, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 20, 2017 26.52 26.52 26.52 26.52 93 +0.00(+0.00%)
Apr 19, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 18, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Apr 17, 2017 26.52 26.52 26.52 26.52 163 +0.06(+0.24%)
Apr 13, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 12, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 11, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 10, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 07, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Apr 06, 2017 26.46 26.46 26.46 26.46 2 +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.