Quantcast

Xtrackers MSCI Asia Pacific ex Japan Hedged Equity ETF Historical Stock Prices

(ETF)
DBAP 
$29.06
*  
unch
unch
Get DBAP Alerts
*Delayed - data as of Jun. 21, 2018 14:08 ET  -  Find a broker to begin trading DBAP now


Community Rating:
View:    DBAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:08 N/A N/A N/A 29.06 0
06/20/2018 30.01 30.01 29.06 29.06 5,904
06/19/2018 28.66 28.66 28.66 28.66 403
06/18/2018 29.02 29.0882 29.02 29.0882 1,002
06/15/2018 29.0027 29.07 29.0027 29.01 721
06/14/2018 29.42 29.42 29.42 29.42 300
06/13/2018 29.65 29.65 29.31 29.31 904
06/12/2018 30.06 30.07 29.5 29.556 4,544
06/11/2018 29.68 29.68 29.67 29.67 537
06/08/2018 29.6127 29.6127 29.61 29.61 300
06/07/2018 29.02 29.04 29 29.04 23,650
06/06/2018 29.6793 29.6793 29.6793 29.6793 00
06/05/2018 29.6793 29.6793 29.6793 29.6793 00
06/04/2018 29.65 29.7093 29.62 29.6793 455
06/01/2018 29.99 29.99 29.99 29.99 00
05/31/2018 29.99 29.99 29.99 29.99 101
05/30/2018 29.23 29.23 29.23 29.23 00
05/29/2018 31.53 31.53 29.23 29.23 3,311
05/25/2018 31 31 31 31 194
05/24/2018 29.5 30.7 29.5 30.7 5,715
05/23/2018 30 31.225 30 31 2,004
05/22/2018 30.17 31.1 30.17 31.1 2,051
05/21/2018 30.2 31 30.2 31 484
05/18/2018 29.98 30.77 29.98 30.7 2,505
05/17/2018 30.03 30.03 30.03 30.03 163
05/16/2018 30.02 30.02 30.02 30.02 00
05/15/2018 30.02 30.05 29.92 30.02 1,554
05/14/2018 30 30.15 30 30.15 5,095
05/11/2018 30.56 30.56 30.5 30.5001 539
05/10/2018 30.21 30.53 30.21 30.53 442
05/09/2018 29.83 30.3396 29.83 30.315 3,648
05/08/2018 29.77 29.98 29.77 29.97 637
05/07/2018 30.17 30.17 30.17 30.17 00
05/04/2018 29.57 30.19 29.57 30.17 3,528
05/03/2018 29.18 29.18 29.18 29.18 104
05/02/2018 29.4232 29.7 29.4232 29.7 1,721
05/01/2018 29.33 29.4161 29.33 29.3352 468
04/30/2018 29.48 29.83 29.48 29.83 1,012
04/27/2018 29.21 29.51 29.21 29.42 1,057
04/26/2018 28.99 29.508 28.99 29.508 2,233
04/25/2018 28.84 29.01 28.84 29.01 946
04/24/2018 29.41 29.92 29.1682 29.1682 2,838
04/23/2018 28.94 29.04 28.915 28.915 405
04/20/2018 28.93 28.93 28.83 28.83 1,908
04/19/2018 29.18 29.409 29.1799 29.409 2,233
04/18/2018 29.4 29.5 29.4 29.5 2,431
04/17/2018 29.04 29.15 29.04 29.15 850
04/16/2018 29.19 29.21 29.19 29.21 611
04/13/2018 29.5 29.5 29.5 29.5 00
04/12/2018 29.34 29.5 29.34 29.5 3,854
04/11/2018 29.36 29.36 29.36 29.36 186
04/10/2018 29.04 29.2 29.04 29.2 323
04/09/2018 28.689 28.689 28.689 28.689 00
04/06/2018 29.09 29.25 28.6091 28.689 1,946
04/05/2018 29.03 29.12 29.03 29.12 306
04/04/2018 27.93 28.65 27.93 28.65 418
04/03/2018 28.82 28.82 28.82 28.82 448
04/02/2018 29.05 29.05 28.66 28.69 470
03/29/2018 29.2 29.2 29.0518 29.0518 306
03/28/2018 29.322 29.322 29.322 29.322 00
03/27/2018 29.1694 29.322 29.1694 29.322 555
03/26/2018 29.24 29.24 29.2399 29.2399 302
03/23/2018 28.83 28.83 28.79 28.79 516
03/22/2018 29.9397 29.9397 29.9397 29.9397 00
03/21/2018 29.9397 29.9397 29.9397 29.9397 00
03/20/2018 29.9397 29.9397 29.9397 29.9397 292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio