Quantcast

Xtrackers MSCI EAFE Hedged Equity ETF Historical Stock Prices

(ETF)
DBEF 
$30.27
*  
0.09
0.3%
Get DBEF Alerts
*Delayed - data as of Oct. 15, 2018  -  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 12-JUL-2018 TO 12-OCT-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.
16:00 30.24 30.40 30.15 30.27 1,334,957
10/12/2018 30.45 30.47 30.0213 30.36 1,804,066
10/11/2018 30.57 30.69 29.97 30.2 1,501,186
10/10/2018 31.36 31.36 30.7 30.74 1,044,985
10/09/2018 31.34 31.55 31.33 31.48 481,600
10/08/2018 31.5 31.61 31.38 31.59 565,494
10/05/2018 31.89 31.92 31.663 31.77 772,828
10/04/2018 32.17 32.1901 31.88 31.99 601,121
10/03/2018 32.43 32.52 32.38 32.43 574,181
10/02/2018 32.26 32.3486 32.24 32.3 586,569
10/01/2018 32.49 32.555 32.4342 32.47 408,235
09/28/2018 32.32 32.44 32.285 32.34 815,642
09/27/2018 32.44 32.63 32.44 32.49 783,004
09/26/2018 32.39 32.5 32.35 32.38 623,116
09/25/2018 32.41 32.43 32.3343 32.34 314,201
09/24/2018 32.25 32.25 32.17 32.22 350,888
09/21/2018 32.32 32.3885 32.29 32.32 775,243
09/20/2018 32.12 32.22 32.07 32.19 955,403
09/19/2018 31.89 32 31.89 31.99 431,473
09/18/2018 31.71 31.93 31.71 31.89 659,414
09/17/2018 31.65 31.685 31.5 31.5 461,676
09/14/2018 31.59 31.6417 31.52 31.6 787,788
09/13/2018 31.48 31.54 31.41 31.48 601,176
09/12/2018 31.29 31.3616 31.21 31.3 631,597
09/11/2018 31.1 31.275 31.075 31.26 494,268
09/10/2018 31.26 31.27 31.1622 31.21 434,395
09/07/2018 31 31.13 30.95 31.06 564,342
09/06/2018 31.26 31.325 31.05 31.2 783,445
09/05/2018 31.43 31.46 31.29 31.37 608,720
09/04/2018 31.61 31.725 31.58 31.72 1,282,506
08/31/2018 31.9 31.96 31.775 31.89 692,536
08/30/2018 32.07 32.1255 31.959 32.01 784,762
08/29/2018 32.24 32.34 32.2 32.32 1,452,675
08/28/2018 32.22 32.2542 32.15 32.18 909,861
08/27/2018 32.1 32.24 32.1 32.22 1,415,492
08/24/2018 31.92 31.94 31.85 31.92 545,969
08/23/2018 31.84 31.91 31.82 31.85 1,010,793
08/22/2018 31.85 31.91 31.84 31.84 3,227,007
08/21/2018 31.86 31.8815 31.78 31.78 466,643
08/20/2018 31.76 31.84 31.74 31.76 411,527
08/17/2018 31.51 31.75 31.48 31.68 520,853
08/16/2018 31.57 31.71 31.54 31.6 525,731
08/15/2018 31.51 31.51 31.27 31.42 1,368,867
08/14/2018 31.78 31.91 31.7014 31.86 478,396
08/13/2018 31.81 31.85 31.695 31.75 756,007
08/10/2018 31.92 31.94 31.8 31.88 527,324
08/09/2018 32.33 32.35 32.29 32.31 609,975
08/08/2018 32.3 32.33 32.24 32.27 352,367
08/07/2018 32.35 32.39 32.3 32.32 340,259
08/06/2018 32.07 32.1799 32.055 32.12 290,926
08/03/2018 32.07 32.2 32.045 32.19 498,380
08/02/2018 31.97 32.18 31.965 32.17 456,790
08/01/2018 32.38 32.38 32.205 32.29 444,845
07/31/2018 32.43 32.49 32.34 32.37 527,746
07/30/2018 32.42 32.43 32.2632 32.3 621,018
07/27/2018 32.47 32.497 32.305 32.37 1,047,634
07/26/2018 32.27 32.3666 32.26 32.29 625,087
07/25/2018 32.09 32.3366 32.05 32.33 1,043,482
07/24/2018 32.23 32.27 32.12 32.17 1,035,369
07/23/2018 31.95 32.0169 31.93 32.01 756,428
07/20/2018 31.88 32.0499 31.86 31.95 729,083
07/19/2018 32.07 32.08 31.9828 32.03 1,218,485
07/18/2018 32.07 32.1281 32.0334 32.08 424,648
07/17/2018 31.8 32.06 31.8 32.01 591,814
07/16/2018 31.84 31.86 31.78 31.83 405,345
07/13/2018 31.89 31.91 31.8229 31.89 345,949
07/12/2018 31.72 31.825 31.67 31.8 323,816
*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