Db-Xt MSCI EAFE High Div Yld Hgd Eq (NY: HDEF )

23.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 23.61 23.61 23.36 23.36 185,728 -0.55(-2.30%)
Jan 26, 2021 23.95 23.95 23.85 23.91 249,810 +0.05(+0.21%)
Jan 25, 2021 23.88 23.88 23.66 23.86 150,653 -0.04(-0.19%)
Jan 22, 2021 23.86 23.96 23.86 23.91 176,500 -0.11(-0.48%)
Jan 21, 2021 24.03 24.03 23.85 24.02 94,034 +0.01(+0.04%)
Jan 20, 2021 23.91 24.01 23.86 24.01 138,955 +0.11(+0.46%)
Jan 19, 2021 23.90 23.94 23.84 23.90 127,114 +0.08(+0.34%)
Jan 15, 2021 23.87 23.90 23.66 23.82 132,500 -0.23(-0.96%)
Jan 14, 2021 23.92 24.12 23.92 24.05 111,775 +0.15(+0.63%)
Jan 13, 2021 23.88 23.99 23.87 23.90 128,035 -0.02(-0.08%)
Jan 12, 2021 23.83 23.93 23.73 23.92 151,386 -0.01(-0.04%)
Jan 11, 2021 23.84 23.96 23.77 23.93 140,972 -0.23(-0.95%)
Jan 08, 2021 24.19 24.22 24.00 24.16 125,800 +0.11(+0.46%)
Jan 07, 2021 24.03 24.07 23.96 24.05 91,496 +0.04(+0.17%)
Jan 06, 2021 23.75 24.11 23.75 24.01 109,308 +0.48(+2.04%)
Jan 05, 2021 23.47 23.61 23.36 23.53 209,981 +0.15(+0.64%)
Jan 04, 2021 23.62 23.62 23.25 23.38 246,535 +0.21(+0.91%)
Dec 31, 2020 23.17 23.17 23.17 84,313 -0.14(-0.60%)
Dec 30, 2020 23.45 23.45 23.31 23.31 84,313 +0.04(+0.15%)
Dec 29, 2020 23.38 23.38 23.24 23.27 100,529 +0.17(+0.75%)
Dec 28, 2020 23.19 23.19 23.08 23.10 111,246 +0.17(+0.74%)
Dec 24, 2020 22.87 22.95 22.87 22.93 73,600 +0.01(+0.04%)
Dec 23, 2020 22.79 22.95 22.79 22.92 111,157 +0.28(+1.24%)
Dec 22, 2020 22.64 22.67 22.59 22.64 69,098 -0.07(-0.31%)
Dec 21, 2020 22.65 22.75 22.42 22.71 190,582 -0.36(-1.56%)
Dec 18, 2020 23.24 23.24 23.07 23.07 86,900 -0.42(-1.79%)
Dec 17, 2020 23.49 23.51 23.43 23.49 218,679 +0.13(+0.56%)
Dec 16, 2020 23.28 23.38 23.26 23.36 97,179 +0.20(+0.86%)
Dec 15, 2020 23.08 23.18 23.00 23.16 61,432 +0.11(+0.48%)
Dec 14, 2020 23.23 23.23 22.99 23.05 145,081 +0.01(+0.04%)
Dec 11, 2020 23.04 23.07 22.95 23.04 73,900 -0.24(-1.03%)
Dec 10, 2020 23.16 23.31 23.16 23.28 66,681 +0.14(+0.61%)
Dec 09, 2020 23.21 23.21 23.03 23.14 418,027 +0.04(+0.17%)
Dec 08, 2020 22.97 23.14 22.97 23.10 96,370 +0.06(+0.26%)
Dec 07, 2020 23.09 23.10 22.97 23.04 71,207 -0.07(-0.30%)
Dec 04, 2020 23.10 23.19 23.08 23.11 81,100 +0.13(+0.57%)
Dec 03, 2020 23.00 23.08 22.95 22.98 90,433 +0.08(+0.35%)
Dec 02, 2020 22.81 22.99 22.81 22.90 121,280 +0.04(+0.17%)
Dec 01, 2020 22.75 22.91 22.75 22.86 45,241 +0.39(+1.74%)
Nov 30, 2020 22.93 22.93 22.47 22.47 85,643 -0.61(-2.62%)
Nov 27, 2020 22.97 23.08 22.97 23.08 49,900 +0.01(+0.02%)
Nov 25, 2020 22.97 23.10 22.91 23.07 96,000 -0.05(-0.22%)
Nov 24, 2020 22.94 23.14 22.93 23.12 59,024 +0.40(+1.76%)
Nov 23, 2020 22.74 22.78 22.68 22.72 24,855 +0.06(+0.29%)
Nov 20, 2020 22.59 22.68 22.59 22.66 52,900 +0.04(+0.17%)
Nov 19, 2020 22.53 22.62 22.47 22.62 46,802 +0.10(+0.43%)
Nov 18, 2020 22.69 22.75 22.52 22.52 46,246 -0.08(-0.35%)
Nov 17, 2020 22.55 22.66 22.49 22.60 64,857 +0.10(+0.44%)
Nov 16, 2020 22.46 22.52 22.43 22.50 49,649 +0.22(+0.99%)
Nov 13, 2020 22.04 22.28 22.04 22.28 37,500 +0.37(+1.69%)
Nov 12, 2020 22.04 22.11 21.86 21.91 76,552 -0.43(-1.92%)
Nov 11, 2020 22.32 22.34 22.22 22.34 63,957 +0.14(+0.63%)
Nov 10, 2020 22.07 22.29 22.07 22.20 96,918 +0.57(+2.64%)
Nov 09, 2020 21.94 21.94 21.63 21.63 71,683 +0.77(+3.69%)
Nov 06, 2020 20.86 20.97 20.85 20.86 61,600 +0.05(+0.24%)
Nov 05, 2020 20.74 20.88 20.73 20.81 75,749 +0.27(+1.31%)
Nov 04, 2020 20.37 20.65 20.36 20.54 174,021 +0.16(+0.79%)
Nov 03, 2020 20.25 20.45 20.25 20.38 66,725 +0.51(+2.57%)
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.