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 (%)
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%)
Apr 05, 2017 26.46 26.46 26.46 26.46 14 +0.00(+0.00%)
Mar 30, 2017 26.46 26.46 26.46 0 -0.20(-0.75%)
Mar 29, 2017 26.66 26.66 26.66 26.66 72 +0.00(+0.00%)
Mar 28, 2017 26.66 26.66 26.66 26.66 4 -0.60(-2.20%)
Mar 27, 2017 27.26 27.26 27.26 27.26 100 +0.74(+2.79%)
Mar 24, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 23, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 22, 2017 26.52 26.52 26.52 26.52 58 +0.00(+0.00%)
Mar 21, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 20, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 17, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 16, 2017 26.52 26.52 26.52 26.52 43 +0.00(+0.00%)
Mar 15, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 14, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Mar 13, 2017 26.52 26.52 26.52 26.52 1,364 +0.16(+0.61%)
Mar 10, 2017 26.36 26.36 26.36 26.36 32 +0.00(+0.00%)
Mar 09, 2017 26.36 26.36 26.36 26.36 179 -0.03(-0.11%)
Mar 08, 2017 26.39 26.39 26.39 26.39 85 +0.00(+0.00%)
Mar 07, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 06, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Mar 03, 2017 26.39 26.39 26.39 26.39 606 +0.34(+1.31%)
Mar 02, 2017 26.05 26.05 26.05 26.05 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.