Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 40.44 | 40.72 | 40.40 | 40.69 | 40.69 | 483,000 |
| Apr 25, 2024 | 39.92 | 40.22 | 39.83 | 40.18 | 40.18 | 847,800 |
| Apr 24, 2024 | 40.54 | 40.70 | 40.30 | 40.43 | 40.43 | 649,000 |
| Apr 23, 2024 | 40.29 | 40.51 | 40.25 | 40.48 | 40.48 | 524,800 |
| Apr 22, 2024 | 40.00 | 40.29 | 39.90 | 40.18 | 40.18 | 1,163,200 |
| Apr 19, 2024 | 39.66 | 39.78 | 39.60 | 39.70 | 39.70 | 419,800 |
| Apr 18, 2024 | 39.70 | 39.88 | 39.62 | 39.68 | 39.68 | 891,100 |
| Apr 17, 2024 | 39.94 | 39.96 | 39.60 | 39.71 | 39.71 | 795,400 |
| Apr 16, 2024 | 39.85 | 39.95 | 39.66 | 39.81 | 39.81 | 1,397,300 |
| Apr 15, 2024 | 40.64 | 40.70 | 40.08 | 40.12 | 40.12 | 800,700 |
| Apr 12, 2024 | 40.42 | 40.54 | 40.10 | 40.15 | 40.15 | 771,200 |
| Apr 11, 2024 | 40.50 | 40.64 | 40.17 | 40.54 | 40.54 | 570,600 |
| Apr 10, 2024 | 40.25 | 40.50 | 40.21 | 40.42 | 40.42 | 1,318,800 |
| Apr 09, 2024 | 40.65 | 40.67 | 40.36 | 40.54 | 40.54 | 472,100 |
| Apr 08, 2024 | 40.64 | 40.65 | 40.53 | 40.62 | 40.62 | 581,600 |
| Apr 05, 2024 | 40.34 | 40.48 | 40.25 | 40.40 | 40.40 | 566,100 |
| Apr 04, 2024 | 40.80 | 40.82 | 40.22 | 40.25 | 40.25 | 599,900 |
| Apr 03, 2024 | 40.48 | 40.69 | 40.48 | 40.63 | 40.63 | 583,100 |
| Apr 02, 2024 | 40.54 | 40.58 | 40.45 | 40.58 | 40.58 | 977,900 |
| Apr 01, 2024 | 41.80 | 41.80 | 40.86 | 40.92 | 40.92 | 1,155,000 |
| Mar 28, 2024 | 40.84 | 40.95 | 40.84 | 40.93 | 40.93 | 733,600 |
| Mar 27, 2024 | 40.86 | 40.97 | 40.80 | 40.97 | 40.97 | 512,000 |
| Mar 26, 2024 | 40.80 | 40.84 | 40.71 | 40.72 | 40.72 | 527,500 |
| Mar 25, 2024 | 40.57 | 40.71 | 40.54 | 40.60 | 40.60 | 417,300 |
| Mar 22, 2024 | 40.78 | 40.81 | 40.68 | 40.76 | 40.76 | 362,100 |
| Mar 21, 2024 | 40.63 | 40.77 | 40.63 | 40.71 | 40.71 | 510,900 |
| Mar 20, 2024 | 40.30 | 40.51 | 40.26 | 40.50 | 40.50 | 493,000 |
| Mar 19, 2024 | 40.13 | 40.28 | 40.05 | 40.19 | 40.19 | 491,500 |
| Mar 18, 2024 | 40.04 | 40.14 | 39.96 | 40.00 | 40.00 | 621,300 |
| Mar 15, 2024 | 39.97 | 40.03 | 39.82 | 39.94 | 39.94 | 630,900 |
| Mar 14, 2024 | 40.03 | 40.03 | 39.72 | 39.84 | 39.84 | 788,300 |
| Mar 13, 2024 | 39.92 | 40.00 | 39.91 | 39.97 | 39.97 | 525,200 |
| Mar 12, 2024 | 39.75 | 39.98 | 39.66 | 39.98 | 39.98 | 436,200 |
| Mar 11, 2024 | 39.56 | 39.63 | 39.44 | 39.61 | 39.61 | 354,700 |
| Mar 08, 2024 | 39.98 | 40.02 | 39.75 | 39.81 | 39.81 | 544,200 |
| Mar 07, 2024 | 39.91 | 40.07 | 39.90 | 40.00 | 40.00 | 397,800 |
| Mar 06, 2024 | 39.74 | 39.84 | 39.70 | 39.76 | 39.76 | 375,100 |
| Mar 05, 2024 | 39.57 | 39.63 | 39.34 | 39.44 | 39.44 | 671,200 |
| Mar 04, 2024 | 39.54 | 39.63 | 39.47 | 39.56 | 39.56 | 519,200 |
| Mar 01, 2024 | 39.54 | 39.64 | 39.42 | 39.64 | 39.64 | 435,900 |
| Feb 29, 2024 | 39.33 | 39.34 | 39.12 | 39.32 | 39.32 | 405,000 |
| Feb 28, 2024 | 39.19 | 39.23 | 39.14 | 39.18 | 39.18 | 369,800 |
| Feb 27, 2024 | 39.29 | 39.37 | 39.27 | 39.36 | 39.36 | 513,400 |
| Feb 26, 2024 | 39.35 | 39.37 | 39.23 | 39.27 | 39.27 | 473,300 |
| Feb 23, 2024 | 39.29 | 39.55 | 39.28 | 39.34 | 39.34 | 400,700 |
| Feb 22, 2024 | 39.20 | 39.31 | 39.16 | 39.28 | 39.28 | 513,700 |
| Feb 21, 2024 | 38.77 | 38.88 | 38.73 | 38.88 | 38.88 | 439,800 |
| Feb 20, 2024 | 38.85 | 38.89 | 38.74 | 38.84 | 38.84 | 681,200 |
| Feb 16, 2024 | 38.79 | 38.88 | 38.72 | 38.75 | 38.75 | 584,300 |
| Feb 15, 2024 | 38.47 | 38.70 | 38.45 | 38.69 | 38.69 | 647,700 |
| Feb 14, 2024 | 38.28 | 38.43 | 38.23 | 38.42 | 38.42 | 581,400 |
| Feb 13, 2024 | 38.16 | 38.21 | 37.94 | 38.07 | 38.07 | 520,300 |
| Feb 12, 2024 | 38.27 | 38.43 | 38.27 | 38.34 | 38.34 | 384,000 |
| Feb 09, 2024 | 38.17 | 38.28 | 38.06 | 38.27 | 38.27 | 514,100 |
| Feb 08, 2024 | 38.22 | 38.23 | 38.07 | 38.16 | 38.16 | 415,400 |
| Feb 07, 2024 | 38.15 | 38.17 | 38.05 | 38.14 | 38.14 | 763,800 |
| Feb 06, 2024 | 38.02 | 38.16 | 38.01 | 38.16 | 38.16 | 565,300 |
| Feb 05, 2024 | 38.00 | 38.12 | 37.87 | 38.04 | 38.04 | 558,600 |
| Feb 02, 2024 | 37.99 | 38.08 | 37.89 | 38.05 | 38.05 | 918,700 |
| Feb 01, 2024 | 37.88 | 38.03 | 37.72 | 38.02 | 38.02 | 1,294,800 |
| Jan 31, 2024 | 38.05 | 38.10 | 37.82 | 37.85 | 37.85 | 586,800 |
| Jan 30, 2024 | 37.91 | 38.00 | 37.90 | 37.97 | 37.97 | 559,300 |
| Jan 29, 2024 | 37.88 | 38.02 | 37.83 | 38.01 | 38.01 | 316,500 |
| Jan 26, 2024 | 37.77 | 37.86 | 37.77 | 37.84 | 37.84 | 309,800 |
| Jan 25, 2024 | 37.59 | 37.66 | 37.49 | 37.66 | 37.66 | 829,200 |
| Jan 24, 2024 | 37.51 | 37.62 | 37.48 | 37.50 | 37.50 | 499,600 |
| Jan 23, 2024 | 37.23 | 37.36 | 37.21 | 37.35 | 37.35 | 390,600 |
| Jan 22, 2024 | 37.32 | 37.40 | 37.28 | 37.36 | 37.36 | 502,800 |
| Jan 19, 2024 | 37.10 | 37.23 | 36.99 | 37.21 | 37.21 | 656,100 |
| Jan 18, 2024 | 37.02 | 37.20 | 36.98 | 37.20 | 37.20 | 467,900 |
| Jan 17, 2024 | 36.76 | 36.86 | 36.69 | 36.84 | 36.84 | 751,100 |
| Jan 16, 2024 | 37.23 | 37.27 | 37.08 | 37.14 | 37.14 | 423,000 |
| Jan 12, 2024 | 37.38 | 37.44 | 37.30 | 37.38 | 37.38 | 365,400 |
| Jan 11, 2024 | 37.36 | 37.37 | 37.03 | 37.21 | 37.21 | 723,800 |
| Jan 10, 2024 | 37.17 | 37.26 | 37.16 | 37.23 | 37.23 | 502,700 |
| Jan 09, 2024 | 36.90 | 37.03 | 36.89 | 37.00 | 37.00 | 590,500 |
| Jan 08, 2024 | 36.97 | 37.22 | 36.91 | 37.22 | 37.22 | 382,300 |
| Jan 05, 2024 | 36.87 | 37.03 | 36.85 | 36.91 | 36.91 | 866,900 |
| Jan 04, 2024 | 36.81 | 37.00 | 36.81 | 36.87 | 36.87 | 507,600 |
| Jan 03, 2024 | 36.69 | 36.83 | 36.64 | 36.74 | 36.74 | 515,900 |
| Jan 02, 2024 | 36.86 | 37.04 | 36.83 | 36.90 | 36.90 | 1,181,000 |
| Dec 29, 2023 | 37.04 | 37.07 | 36.87 | 36.98 | 36.98 | 553,000 |
| Dec 28, 2023 | 36.98 | 37.01 | 36.83 | 36.93 | 36.93 | 655,500 |
| Dec 27, 2023 | 36.91 | 37.00 | 36.88 | 36.98 | 36.98 | 696,300 |
| Dec 26, 2023 | 36.86 | 37.03 | 36.86 | 36.97 | 36.97 | 565,100 |
| Dec 22, 2023 | 36.83 | 36.93 | 36.32 | 36.87 | 36.87 | 484,400 |
| Dec 21, 2023 | 36.68 | 36.84 | 36.66 | 36.84 | 36.84 | 358,800 |
| Dec 20, 2023 | 36.78 | 36.91 | 36.50 | 36.52 | 36.52 | 622,500 |
| Dec 19, 2023 | 36.74 | 36.79 | 36.68 | 36.79 | 36.79 | 619,800 |
| Dec 18, 2023 | 36.60 | 36.62 | 36.47 | 36.56 | 36.56 | 755,000 |
| Dec 15, 2023 | 36.57 | 36.62 | 36.42 | 36.45 | 36.45 | 336,700 |
| Dec 15, 2023 | 0.034 Dividend | |||||
| Dec 14, 2023 | 36.66 | 36.73 | 36.50 | 36.66 | 36.63 | 438,700 |
| Dec 13, 2023 | 36.53 | 36.73 | 36.39 | 36.70 | 36.67 | 397,700 |
| Dec 12, 2023 | 36.40 | 36.50 | 36.37 | 36.49 | 36.46 | 796,500 |
| Dec 11, 2023 | 36.42 | 36.54 | 36.40 | 36.53 | 36.50 | 484,900 |
| Dec 08, 2023 | 36.17 | 36.40 | 36.17 | 36.40 | 36.37 | 761,100 |
| Dec 07, 2023 | 36.11 | 36.17 | 36.00 | 36.12 | 36.09 | 1,016,900 |
| Dec 06, 2023 | 36.37 | 36.42 | 36.21 | 36.22 | 36.19 | 313,000 |
| Dec 05, 2023 | 35.96 | 36.09 | 35.95 | 36.04 | 36.01 | 745,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.