Quantcast

Xtrackers MSCI EAFE Hedged Equity ETF Historical Stock Prices

(ETF)
DBEF 
$29.12
*  
0.05
0.17%
Get DBEF Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading DBEF now


Community Rating:
View:    DBEF After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 28.93 29.19 28.88 29.12 1,462,880
01/16/2019 28.99 29.0875 28.99 29.07 1,261,890
01/15/2019 28.84 29.01 28.83 28.93 1,291,615
01/14/2019 28.63 28.77 28.63 28.69 1,191,203
01/11/2019 28.82 28.9 28.8 28.86 1,343,759
01/10/2019 28.79 29.08 28.765 29.05 1,429,377
01/09/2019 28.94 28.95 28.75 28.82 1,051,422
01/08/2019 28.8 28.83 28.6101 28.74 723,748
01/07/2019 28.36 28.5841 28.3 28.49 1,017,767
01/04/2019 28.15 28.54 28.12 28.48 2,047,294
01/03/2019 27.85 27.86 27.57 27.63 2,725,728
01/02/2019 27.71 28.03 27.67 27.99 1,521,737
12/31/2018 28.09 28.225 27.8 27.9 3,637,274
12/28/2018 28.03 28.06 27.84 27.9 4,816,656
12/27/2018 27.52 27.85 27.28 27.84 5,500,880
12/26/2018 27.28 27.97 27.08 27.96 5,062,728
12/24/2018 27.4 27.55 27.07 27.1 2,343,690
12/21/2018 27.77 27.97 27.54 27.58 3,601,360
12/20/2018 28.1 28.21 27.75 27.89 3,842,927
12/19/2018 28.53 28.725 28.12 28.24 3,633,510
12/18/2018 29.17 29.26 28.99 29.05 2,188,130
12/17/2018 29.36 29.37 28.97 29.09 1,996,802
12/14/2018 29.55 29.64 29.415 29.43 1,891,839
12/13/2018 29.84 29.91 29.675 29.7 1,786,594
12/12/2018 29.8 29.92 29.74 29.75 1,780,920
12/11/2018 29.54 29.5679 29.2268 29.41 2,273,510
12/10/2018 29.25 29.3773 28.9399 29.26 3,746,816
12/07/2018 29.64 29.76 29.2 29.28 2,371,000
12/06/2018 29.32 29.61 29.05 29.57 2,922,653
12/04/2018 30.49 30.6 29.88 29.92 1,172,337
12/03/2018 30.81 30.85 30.25 30.78 854,900
11/30/2018 30.31 30.4333 30.28 30.4 3,328,233
11/29/2018 30.46 30.54 30.36 30.43 653,545
11/28/2018 30.36 30.6099 30.252 30.59 1,914,865
11/27/2018 30.22 30.34 30.13 30.34 805,133
11/26/2018 30.21 30.3662 30.21 30.36 523,495
11/23/2018 29.76 29.94 29.76 29.85 396,389
11/21/2018 29.92 30.1068 29.885 30 1,110,367
11/20/2018 29.63 29.78 29.51 29.58 2,412,404
11/19/2018 30.28 30.29 29.91 29.98 1,620,660
11/16/2018 30.08 30.345 30.02 30.28 1,221,669
11/15/2018 30.12 30.47 30 30.43 1,772,233
11/14/2018 30.55 30.57 30.14 30.28 1,640,450
11/13/2018 30.31 30.53 30.24 30.34 1,411,473
11/12/2018 30.53 30.5362 30.27 30.3 486,240
11/09/2018 30.62 30.685 30.5066 30.63 606,184
11/08/2018 30.86 30.895 30.71 30.77 896,625
11/07/2018 30.74 30.95 30.64 30.94 572,782
11/06/2018 30.44 30.6 30.44 30.59 990,060
11/05/2018 30.51 30.59 30.4 30.45 2,943,652
11/02/2018 30.7 30.735 30.34 30.51 1,302,719
11/01/2018 30.36 30.3964 30.24 30.38 1,382,210
10/31/2018 30.35 30.44 30.255 30.26 717,135
10/30/2018 29.72 30.038 29.66 30.03 2,125,151
10/29/2018 29.94 30.05 29.325 29.57 2,515,926
10/26/2018 29.5 29.77 29.175 29.55 1,877,745
10/25/2018 29.65 30.01 29.5899 29.85 1,559,217
10/24/2018 30.07 30.08 29.36 29.4 2,427,418
10/23/2018 29.88 30.24 29.74 30.12 1,494,310
10/22/2018 30.57 30.605 30.375 30.43 762,986
10/19/2018 30.51 30.645 30.45 30.5 715,735
10/18/2018 30.64 30.71 30.2199 30.38 1,415,939
10/17/2018 30.78 30.825 30.54 30.73 1,154,425
10/16/2018 30.59 30.835 30.565 30.81 726,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBEF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio