www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
67e63129a1270183b3fb1030eb1bb800 51.81.106.206 02/27/2021 01:41 AM UTC

Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

34.55 USD -0.27 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.78 34.78 34.44 34.55 1,102,881 -0.27(-0.78%)
Feb 25, 2021 35.29 35.35 34.75 34.82 1,201,874 -0.47(-1.33%)
Feb 24, 2021 35.03 35.34 34.99 35.29 449,075 +0.12(+0.34%)
Feb 23, 2021 35.08 35.28 34.83 35.17 765,449 +0.06(+0.17%)
Feb 22, 2021 35.12 35.27 35.10 35.11 411,504 -0.20(-0.57%)
Feb 19, 2021 35.31 35.41 35.26 35.31 282,400 +0.03(+0.09%)
Feb 18, 2021 35.23 35.31 35.10 35.28 494,596 -0.29(-0.82%)
Feb 17, 2021 35.53 35.63 35.42 35.57 606,269 -0.10(-0.28%)
Feb 16, 2021 35.70 35.78 35.62 35.67 695,730 +0.32(+0.91%)
Feb 12, 2021 35.12 35.35 35.12 35.35 585,000 +0.23(+0.65%)
Feb 11, 2021 35.07 35.12 34.97 35.12 555,164 +0.25(+0.72%)
Feb 10, 2021 35.08 35.09 34.74 34.87 665,034 -0.14(-0.40%)
Feb 09, 2021 34.93 35.04 34.90 35.01 405,236 +0.00(+0.00%)
Feb 08, 2021 35.06 35.10 34.94 35.01 535,854 +0.22(+0.63%)
Feb 05, 2021 34.84 34.84 34.67 34.79 523,200 +0.06(+0.17%)
Feb 04, 2021 34.54 34.73 34.53 34.73 565,585 +0.14(+0.40%)
Feb 03, 2021 34.56 34.61 34.46 34.59 611,768 +0.10(+0.29%)
Feb 02, 2021 34.32 34.51 34.31 34.49 592,247 +0.37(+1.08%)
Feb 01, 2021 34.05 34.14 33.93 34.12 1,258,142 +0.59(+1.76%)
Jan 29, 2021 33.81 33.91 33.41 33.53 846,200 -0.66(-1.93%)
Jan 28, 2021 34.11 34.38 34.09 34.19 843,277 +0.18(+0.53%)
Jan 27, 2021 34.18 34.34 33.98 34.01 1,006,814 -0.64(-1.85%)
Jan 26, 2021 34.69 34.69 34.58 34.65 445,523 -0.03(-0.09%)
Jan 25, 2021 34.46 34.68 34.31 34.68 520,756 -0.01(-0.03%)
Jan 22, 2021 34.57 34.74 34.57 34.69 962,800 -0.08(-0.23%)
Jan 21, 2021 34.83 34.85 34.64 34.77 608,577 -0.08(-0.23%)
Jan 20, 2021 34.75 34.88 34.70 34.85 521,168 +0.15(+0.43%)
Jan 19, 2021 34.66 34.71 34.56 34.70 569,109 +0.21(+0.61%)
Jan 15, 2021 34.53 34.60 34.31 34.49 505,000 -0.35(-1.00%)
Jan 14, 2021 34.80 34.92 34.80 34.84 608,498 +0.18(+0.52%)
Jan 13, 2021 34.63 34.71 34.61 34.66 619,458 +0.07(+0.20%)
Jan 12, 2021 34.58 34.66 34.45 34.59 782,032 -0.04(-0.12%)
Jan 11, 2021 34.47 34.71 34.47 34.63 873,395 -0.28(-0.80%)
Jan 08, 2021 34.75 34.93 34.65 34.91 509,200 +0.32(+0.93%)
Jan 07, 2021 34.46 34.61 34.46 34.59 565,483 +0.25(+0.73%)
Jan 06, 2021 34.14 34.52 34.10 34.34 850,332 +0.37(+1.09%)
Jan 05, 2021 33.80 34.02 33.77 33.97 622,648 +0.17(+0.50%)
Jan 04, 2021 34.11 34.13 33.65 33.80 888,294 +0.19(+0.57%)
Dec 31, 2020 33.61 33.61 33.61 496,894 -0.18(-0.53%)
Dec 30, 2020 33.97 34.03 33.78 33.79 496,894 -0.11(-0.32%)
Dec 29, 2020 34.06 34.09 33.86 33.90 485,237 +0.14(+0.41%)
Dec 28, 2020 33.82 33.82 33.73 33.76 504,710 +0.28(+0.84%)
Dec 24, 2020 33.47 33.48 33.38 33.48 212,000 +0.04(+0.12%)
Dec 23, 2020 33.37 33.49 33.31 33.44 840,230 +0.24(+0.72%)
Dec 22, 2020 33.08 33.24 33.05 33.20 593,228 +0.09(+0.27%)
Dec 21, 2020 32.78 33.14 32.72 33.11 811,124 -0.41(-1.22%)
Dec 18, 2020 33.66 33.66 33.45 33.52 515,700 -0.53(-1.56%)
Dec 17, 2020 34.09 34.12 34.02 34.05 564,082 +0.07(+0.21%)
Dec 16, 2020 33.91 33.99 33.85 33.98 447,136 +0.07(+0.21%)
Dec 15, 2020 33.75 33.91 33.71 33.91 1,187,710 +0.27(+0.80%)
Dec 14, 2020 33.80 33.88 33.64 33.64 1,493,518 -0.06(-0.18%)
Dec 11, 2020 33.60 33.70 33.52 33.70 322,400 -0.08(-0.24%)
Dec 10, 2020 33.64 33.85 33.62 33.78 1,428,755 -0.02(-0.06%)
Dec 09, 2020 33.88 33.89 33.64 33.80 570,319 +0.06(+0.18%)
Dec 08, 2020 33.51 33.75 33.51 33.74 364,713 +0.14(+0.42%)
Dec 07, 2020 33.62 33.69 33.53 33.60 1,196,619 -0.23(-0.68%)
Dec 04, 2020 33.68 33.85 33.68 33.83 498,300 +0.30(+0.89%)
Dec 03, 2020 33.59 33.66 33.50 33.53 466,803 -0.10(-0.30%)
Dec 02, 2020 33.52 33.68 33.52 33.63 413,361 +0.01(+0.03%)
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.