Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq (NY: DBAP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 24, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
| Oct 20, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.01(-0.03%) | |
| Oct 19, 2017 | 28.70 | 28.70 | 28.56 | 28.63 | 3,740 | -0.26(-0.90%) |
| Oct 18, 2017 | 28.80 | 28.89 | 28.80 | 28.89 | 672 | +0.18(+0.63%) |
| Oct 17, 2017 | 28.71 | 28.71 | 28.71 | 28.71 | 199 | -0.09(-0.33%) |
| Oct 16, 2017 | 28.84 | 28.84 | 28.80 | 28.80 | 1,100 | +0.06(+0.22%) |
| Oct 13, 2017 | 28.74 | 28.74 | 28.74 | 28.74 | 150 | +0.13(+0.45%) |
| Oct 12, 2017 | 28.61 | 28.61 | 28.61 | 28.61 | 875 | +0.34(+1.21%) |
| Oct 05, 2017 | 28.27 | 28.27 | 28.27 | 69 | +0.26(+0.93%) | |
| Oct 04, 2017 | 28.15 | 28.15 | 28.01 | 28.01 | 374 | +0.10(+0.36%) |
| Oct 02, 2017 | 27.91 | 2 | +0.41(+1.49%) | |||
| Sep 28, 2017 | 27.50 | 27.50 | 27.50 | 0 | -0.12(-0.44%) | |
| Sep 26, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.14(+0.51%) | |
| Sep 25, 2017 | 27.80 | 27.80 | 27.48 | 27.48 | 468 | -0.39(-1.40%) |
| Sep 22, 2017 | 27.91 | 27.91 | 27.84 | 27.87 | 13,185 | -0.40(-1.41%) |
| Sep 19, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.08(+0.28%) | |
| Sep 18, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 311 | +0.34(+1.20%) |
| Sep 13, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.18(+0.67%) | |
| Sep 08, 2017 | 27.67 | 27.67 | 27.67 | 0 | +0.21(+0.76%) | |
| Sep 07, 2017 | 27.49 | 27.49 | 27.46 | 27.46 | 423 | +0.07(+0.24%) |
| Sep 06, 2017 | 27.39 | 27.39 | 27.39 | 27.39 | 166 | +0.12(+0.46%) |
| Sep 05, 2017 | 27.28 | 27.29 | 27.27 | 27.27 | 6,309 | -0.41(-1.47%) |
| Sep 01, 2017 | 27.62 | 27.68 | 27.61 | 27.68 | 3,949 | +0.08(+0.28%) |
| Aug 31, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 516 | +0.23(+0.83%) |
| Aug 29, 2017 | 27.37 | 2 | -0.46(-1.65%) | |||
| Aug 25, 2017 | 27.83 | 4 | +0.13(+0.47%) | |||
| Aug 24, 2017 | 27.65 | 27.70 | 27.55 | 27.70 | 3,827 | +0.12(+0.43%) |
| Aug 23, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 640 | +0.25(+0.92%) |
| Aug 16, 2017 | 27.33 | 30 | +0.30(+1.11%) | |||
| Aug 15, 2017 | 27.07 | 27.07 | 26.99 | 27.03 | 8,576 | -0.05(-0.17%) |
| Aug 14, 2017 | 27.05 | 27.08 | 27.05 | 27.08 | 770 | +0.05(+0.20%) |
| Aug 10, 2017 | 27.02 | 27.02 | 27.02 | 0 | -0.43(-1.56%) | |
| Aug 04, 2017 | 27.45 | 90 | +0.19(+0.70%) | |||
| Aug 02, 2017 | 27.26 | 27.26 | 27.26 | 0 | -0.02(-0.07%) |
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.
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.