NYSEArca - Nasdaq Real Time Price USD

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

42.39 +0.25 (+0.59%)
At close: October 18 at 4:00 PM EDT
41.47 -0.90 (-2.12%)
After hours: October 18 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 42.27 42.39 42.21 42.39 42.39 308,629
Oct 17, 2024 42.37 42.37 42.13 42.14 42.14 1,704,800
Oct 16, 2024 42.02 42.18 41.91 42.18 42.18 427,800
Oct 15, 2024 42.32 42.37 41.85 41.91 41.91 625,300
Oct 14, 2024 42.37 42.59 42.33 42.58 42.58 237,800
Oct 11, 2024 42.08 42.36 42.08 42.36 42.36 278,000
Oct 10, 2024 41.99 42.12 41.86 42.12 42.12 345,200
Oct 9, 2024 41.91 42.23 41.87 42.23 42.23 365,600
Oct 8, 2024 41.98 42.02 41.88 42.00 42.00 327,600
Oct 7, 2024 42.07 42.17 41.92 42.07 42.07 367,500
Oct 4, 2024 42.10 42.31 42.07 42.31 42.31 285,300
Oct 3, 2024 41.76 41.88 41.68 41.77 41.77 433,900
Oct 2, 2024 41.87 42.04 41.78 41.99 41.99 1,023,800
Oct 1, 2024 42.07 42.38 41.65 41.88 41.88 721,600
Sep 30, 2024 41.99 42.03 41.79 42.02 42.02 450,400
Sep 27, 2024 42.32 42.32 41.90 41.98 41.98 386,500
Sep 26, 2024 42.29 42.43 42.15 42.37 42.37 348,700
Sep 25, 2024 41.63 41.97 41.14 41.67 41.67 292,400
Sep 24, 2024 41.58 41.66 41.47 41.59 41.59 369,100
Sep 23, 2024 41.43 41.56 41.40 41.53 41.53 282,400
Sep 20, 2024 41.52 41.52 41.27 41.36 41.36 492,700
Sep 19, 2024 41.73 41.77 41.53 41.65 41.65 489,500
Sep 18, 2024 40.99 41.26 40.83 40.99 40.99 359,800
Sep 17, 2024 41.16 41.24 40.95 41.06 41.06 483,700
Sep 16, 2024 40.99 41.19 40.94 41.18 41.18 258,900
Sep 13, 2024 40.86 41.09 40.86 41.04 41.04 282,200
Sep 12, 2024 40.79 41.08 40.66 41.03 41.03 369,700
Sep 11, 2024 40.63 40.87 40.17 40.86 40.86 443,500
Sep 10, 2024 40.66 40.70 40.22 40.57 40.57 471,400
Sep 9, 2024 40.65 40.88 40.53 40.77 40.77 277,500
Sep 6, 2024 40.87 40.93 40.13 40.16 40.16 408,300
Sep 5, 2024 40.95 41.15 40.69 40.95 40.95 1,173,400
Sep 4, 2024 41.02 41.22 40.95 41.09 41.09 487,600
Sep 3, 2024 41.84 42.05 41.33 41.42 41.42 348,900
Aug 30, 2024 42.07 42.13 41.90 42.11 42.11 283,600
Aug 29, 2024 41.92 42.04 41.76 41.83 41.83 297,400
Aug 28, 2024 41.65 41.75 41.41 41.55 41.55 641,100
Aug 27, 2024 41.53 41.58 41.46 41.51 41.51 311,500
Aug 26, 2024 41.48 41.58 41.39 41.48 41.48 353,100
Aug 23, 2024 41.48 41.64 41.39 41.56 41.56 402,500
Aug 22, 2024 41.47 41.52 41.16 41.17 41.17 434,900
Aug 21, 2024 41.25 41.35 41.11 41.26 41.26 464,700
Aug 20, 2024 41.15 41.21 40.91 40.96 40.96 419,800
Aug 19, 2024 41.16 41.35 41.16 41.33 41.33 315,600
Aug 16, 2024 40.96 41.12 40.92 41.05 41.05 365,600
Aug 15, 2024 40.92 41.12 40.72 41.10 41.10 399,700
Aug 14, 2024 40.24 40.39 40.11 40.37 40.37 363,300
Aug 13, 2024 39.87 40.20 39.87 40.18 40.18 482,600
Aug 12, 2024 39.76 39.95 39.61 39.67 39.67 304,900
Aug 9, 2024 39.40 39.70 39.35 39.68 39.68 399,900
Aug 8, 2024 39.39 39.64 39.24 39.60 39.60 422,000
Aug 7, 2024 39.44 39.55 38.89 38.92 38.92 750,700
Aug 6, 2024 38.17 38.77 38.07 38.52 38.52 1,523,300
Aug 5, 2024 37.39 38.68 37.39 38.33 38.33 2,235,100
Aug 2, 2024 39.68 39.73 39.16 39.46 39.46 865,100
Aug 1, 2024 41.22 41.27 40.44 40.65 40.65 623,800
Jul 31, 2024 41.65 41.83 41.50 41.63 41.63 750,900
Jul 30, 2024 41.46 41.50 41.15 41.34 41.34 1,219,000
Jul 29, 2024 41.36 41.37 41.14 41.25 41.25 549,200
Jul 26, 2024 41.11 41.40 41.04 41.36 41.36 466,700
Jul 25, 2024 40.77 41.14 40.56 40.86 40.86 894,900
Jul 24, 2024 41.41 41.49 41.06 41.08 41.08 585,200
Jul 23, 2024 41.75 41.79 41.68 41.71 41.71 407,600
Jul 22, 2024 41.88 41.98 41.75 41.94 41.94 474,600
Jul 19, 2024 41.61 41.79 41.45 41.51 41.51 524,300
Jul 18, 2024 42.07 42.08 41.59 41.68 41.68 795,200
Jul 17, 2024 41.95 42.06 41.88 41.92 41.92 800,900
Jul 16, 2024 42.16 42.38 42.11 42.38 42.38 616,100
Jul 15, 2024 42.40 42.40 42.12 42.18 42.18 546,200
Jul 12, 2024 42.39 42.64 42.37 42.48 42.48 572,000
Jul 11, 2024 42.28 42.34 42.16 42.21 42.21 888,700
Jul 10, 2024 42.12 42.37 42.07 42.36 42.36 896,100
Jul 9, 2024 41.86 41.86 41.69 41.77 41.77 1,068,400
Jul 8, 2024 42.05 42.08 41.86 41.88 41.88 719,900
Jul 5, 2024 42.13 42.13 41.86 42.02 42.02 557,800
Jul 3, 2024 41.79 41.94 41.78 41.93 41.93 406,800
Jul 2, 2024 41.41 41.61 41.39 41.60 41.60 1,432,600
Jul 1, 2024 41.63 41.72 41.47 41.53 41.53 795,500
Jun 28, 2024 41.38 41.54 41.06 41.44 41.44 1,026,600
Jun 27, 2024 41.35 41.48 41.31 41.41 41.41 762,400
Jun 26, 2024 41.34 41.45 41.29 41.41 41.41 481,000
Jun 25, 2024 41.45 41.58 41.39 41.54 41.54 594,300
Jun 24, 2024 41.37 41.56 41.37 41.40 41.40 668,300
Jun 21, 2024 0.24 Dividend
Jun 21, 2024 41.09 41.23 41.02 41.13 41.13 397,500
Jun 20, 2024 41.43 41.60 41.40 41.58 41.34 604,200
Jun 18, 2024 41.22 41.38 41.22 41.38 41.15 425,800
Jun 17, 2024 41.07 41.28 40.95 41.26 41.03 520,800
Jun 14, 2024 41.12 41.22 40.97 41.16 40.93 430,300
Jun 13, 2024 41.63 41.63 41.31 41.48 41.24 424,400
Jun 12, 2024 41.95 42.03 41.87 41.96 41.72 551,000
Jun 11, 2024 41.65 41.84 41.45 41.62 41.38 768,400
Jun 10, 2024 41.85 42.10 41.78 42.06 41.82 429,500
Jun 7, 2024 42.05 42.20 41.97 42.02 41.78 916,900
Jun 6, 2024 42.13 42.18 42.07 42.17 41.93 541,100
Jun 5, 2024 41.96 42.11 41.85 42.11 41.87 647,200
Jun 4, 2024 41.72 41.93 41.54 41.72 41.48 710,700
Jun 3, 2024 42.01 42.06 41.68 41.83 41.59 761,000
May 31, 2024 41.75 41.97 41.61 41.97 41.73 459,800
May 30, 2024 41.47 41.62 41.46 41.56 41.32 826,500
May 29, 2024 41.36 41.41 41.19 41.32 41.09 466,300
May 28, 2024 41.90 41.94 41.72 41.85 41.61 395,700
May 24, 2024 41.77 41.91 41.74 41.89 41.65 581,700
May 23, 2024 42.05 42.05 41.56 41.64 41.40 623,700
May 22, 2024 41.83 41.88 41.68 41.81 41.57 489,300
May 21, 2024 41.96 42.09 41.96 42.09 41.85 420,200
May 20, 2024 42.15 42.21 42.11 42.15 41.91 352,600
May 17, 2024 41.97 42.05 41.93 42.03 41.79 333,800
May 16, 2024 42.06 42.08 41.87 41.87 41.63 382,400
May 15, 2024 41.91 42.04 41.87 42.03 41.79 397,700
May 14, 2024 41.73 41.88 41.71 41.87 41.63 513,700
May 13, 2024 41.57 41.67 41.56 41.59 41.35 943,500
May 10, 2024 41.69 41.71 41.58 41.62 41.38 365,200
May 9, 2024 41.30 41.52 41.28 41.52 41.28 627,000
May 8, 2024 41.17 41.32 41.16 41.30 41.07 641,900
May 7, 2024 41.20 41.31 41.16 41.26 41.03 643,700
May 6, 2024 40.89 41.07 40.86 41.05 40.82 593,900
May 3, 2024 40.66 40.77 40.51 40.70 40.47 912,800
May 2, 2024 40.52 40.62 40.33 40.44 40.21 826,700
May 1, 2024 40.15 40.65 39.93 40.27 40.04 974,200
Apr 30, 2024 40.70 40.76 40.40 40.46 40.23 1,060,500
Apr 29, 2024 40.72 40.74 40.56 40.66 40.43 334,500
Apr 26, 2024 40.44 40.72 40.40 40.69 40.46 483,000
Apr 25, 2024 39.92 40.22 39.83 40.18 39.95 847,800
Apr 24, 2024 40.54 40.70 40.30 40.43 40.20 649,000
Apr 23, 2024 40.29 40.51 40.25 40.48 40.25 524,800
Apr 22, 2024 40.00 40.29 39.90 40.18 39.95 1,163,200
Apr 19, 2024 39.66 39.78 39.60 39.70 39.47 419,800
Apr 18, 2024 39.70 39.88 39.62 39.68 39.45 891,100
Apr 17, 2024 39.94 39.96 39.60 39.71 39.48 795,400
Apr 16, 2024 39.85 39.95 39.66 39.81 39.58 1,397,300
Apr 15, 2024 40.64 40.70 40.08 40.12 39.89 800,700
Apr 12, 2024 40.42 40.54 40.10 40.15 39.92 771,200
Apr 11, 2024 40.50 40.64 40.17 40.54 40.31 570,600
Apr 10, 2024 40.25 40.50 40.21 40.42 40.19 1,318,800
Apr 9, 2024 40.65 40.67 40.36 40.54 40.31 472,100
Apr 8, 2024 40.64 40.65 40.53 40.62 40.39 581,600
Apr 5, 2024 40.34 40.48 40.25 40.40 40.17 566,100
Apr 4, 2024 40.80 40.82 40.22 40.25 40.02 599,900
Apr 3, 2024 40.48 40.69 40.48 40.63 40.40 583,100
Apr 2, 2024 40.54 40.58 40.45 40.58 40.35 977,900
Apr 1, 2024 41.80 41.80 40.86 40.92 40.69 1,155,000
Mar 28, 2024 40.84 40.95 40.84 40.93 40.70 733,600
Mar 27, 2024 40.86 40.97 40.80 40.97 40.74 512,000
Mar 26, 2024 40.80 40.84 40.71 40.72 40.49 527,500
Mar 25, 2024 40.57 40.71 40.54 40.60 40.37 417,300
Mar 22, 2024 40.78 40.81 40.68 40.76 40.53 362,100
Mar 21, 2024 40.63 40.77 40.63 40.71 40.48 510,900
Mar 20, 2024 40.30 40.51 40.26 40.50 40.27 493,000
Mar 19, 2024 40.13 40.28 40.05 40.19 39.96 491,500
Mar 18, 2024 40.04 40.14 39.96 40.00 39.77 621,300
Mar 15, 2024 39.97 40.03 39.82 39.94 39.71 630,900
Mar 14, 2024 40.03 40.03 39.72 39.84 39.61 788,300
Mar 13, 2024 39.92 40.00 39.91 39.97 39.74 525,200
Mar 12, 2024 39.75 39.98 39.66 39.98 39.75 436,200
Mar 11, 2024 39.56 39.63 39.44 39.61 39.39 354,700
Mar 8, 2024 39.98 40.02 39.75 39.81 39.58 544,200
Mar 7, 2024 39.91 40.07 39.90 40.00 39.77 397,800
Mar 6, 2024 39.74 39.84 39.70 39.76 39.53 375,100
Mar 5, 2024 39.57 39.63 39.34 39.44 39.22 671,200
Mar 4, 2024 39.54 39.63 39.47 39.56 39.34 519,200
Mar 1, 2024 39.54 39.64 39.42 39.64 39.42 435,900
Feb 29, 2024 39.33 39.34 39.12 39.32 39.10 405,000
Feb 28, 2024 39.19 39.23 39.14 39.18 38.96 369,800
Feb 27, 2024 39.29 39.37 39.27 39.36 39.14 513,400
Feb 26, 2024 39.35 39.37 39.23 39.27 39.05 473,300
Feb 23, 2024 39.29 39.55 39.28 39.34 39.12 400,700
Feb 22, 2024 39.20 39.31 39.16 39.28 39.06 513,700
Feb 21, 2024 38.77 38.88 38.73 38.88 38.66 439,800
Feb 20, 2024 38.85 38.89 38.74 38.84 38.62 681,200
Feb 16, 2024 38.79 38.88 38.72 38.75 38.53 584,300
Feb 15, 2024 38.47 38.70 38.45 38.69 38.47 647,700
Feb 14, 2024 38.28 38.43 38.23 38.42 38.20 581,400
Feb 13, 2024 38.16 38.21 37.94 38.07 37.85 520,300
Feb 12, 2024 38.27 38.43 38.27 38.34 38.12 384,000
Feb 9, 2024 38.17 38.28 38.06 38.27 38.05 514,100
Feb 8, 2024 38.22 38.23 38.07 38.16 37.94 415,400
Feb 7, 2024 38.15 38.17 38.05 38.14 37.92 763,800
Feb 6, 2024 38.02 38.16 38.01 38.16 37.94 565,300
Feb 5, 2024 38.00 38.12 37.87 38.04 37.82 558,600
Feb 2, 2024 37.99 38.08 37.89 38.05 37.83 918,700
Feb 1, 2024 37.88 38.03 37.72 38.02 37.80 1,294,800
Jan 31, 2024 38.05 38.10 37.82 37.85 37.64 586,800
Jan 30, 2024 37.91 38.00 37.90 37.97 37.75 559,300
Jan 29, 2024 37.88 38.02 37.83 38.01 37.79 316,500
Jan 26, 2024 37.77 37.86 37.77 37.84 37.63 309,800
Jan 25, 2024 37.59 37.66 37.49 37.66 37.45 829,200
Jan 24, 2024 37.51 37.62 37.48 37.50 37.29 499,600
Jan 23, 2024 37.23 37.36 37.21 37.35 37.14 390,600
Jan 22, 2024 37.32 37.40 37.28 37.36 37.15 502,800
Jan 19, 2024 37.10 37.23 36.99 37.21 37.00 656,100
Jan 18, 2024 37.02 37.20 36.98 37.20 36.99 467,900
Jan 17, 2024 36.76 36.86 36.69 36.84 36.63 751,100
Jan 16, 2024 37.23 37.27 37.08 37.14 36.93 423,000
Jan 12, 2024 37.38 37.44 37.30 37.38 37.17 365,400
Jan 11, 2024 37.36 37.37 37.03 37.21 37.00 723,800
Jan 10, 2024 37.17 37.26 37.16 37.23 37.02 502,700
Jan 9, 2024 36.90 37.03 36.89 37.00 36.79 590,500
Jan 8, 2024 36.97 37.22 36.91 37.22 37.01 382,300
Jan 5, 2024 36.87 37.03 36.85 36.91 36.70 866,900
Jan 4, 2024 36.81 37.00 36.81 36.87 36.66 507,600
Jan 3, 2024 36.69 36.83 36.64 36.74 36.53 515,900
Jan 2, 2024 36.86 37.04 36.83 36.90 36.69 1,181,000
Dec 29, 2023 37.04 37.07 36.87 36.98 36.77 553,000
Dec 28, 2023 36.98 37.01 36.83 36.93 36.72 655,500
Dec 27, 2023 36.91 37.00 36.88 36.98 36.77 696,300
Dec 26, 2023 36.86 37.03 36.86 36.97 36.76 565,100
Dec 22, 2023 36.83 36.93 36.32 36.87 36.66 484,400
Dec 21, 2023 36.68 36.84 36.66 36.84 36.63 358,800
Dec 20, 2023 36.78 36.91 36.50 36.52 36.31 622,500
Dec 19, 2023 36.74 36.79 36.68 36.79 36.58 619,800
Dec 18, 2023 36.60 36.62 36.47 36.56 36.35 755,000
Dec 15, 2023 0.03 Dividend
Dec 15, 2023 36.57 36.62 36.42 36.45 36.24 336,700
Dec 14, 2023 36.66 36.73 36.50 36.66 36.42 438,700
Dec 13, 2023 36.53 36.73 36.39 36.70 36.46 397,700
Dec 12, 2023 36.40 36.50 36.37 36.49 36.25 796,500
Dec 11, 2023 36.42 36.54 36.40 36.53 36.29 484,900
Dec 8, 2023 36.17 36.40 36.17 36.40 36.16 761,100
Dec 7, 2023 36.11 36.17 36.00 36.12 35.88 1,016,900
Dec 6, 2023 36.37 36.42 36.21 36.22 35.98 313,000
Dec 5, 2023 35.96 36.09 35.95 36.04 35.80 745,600
Dec 4, 2023 36.01 36.10 35.96 36.05 35.81 617,800
Dec 1, 2023 35.94 36.21 35.94 36.17 35.93 486,500
Nov 30, 2023 35.97 36.01 35.89 35.99 35.75 430,800
Nov 29, 2023 35.80 35.85 35.73 35.80 35.56 945,500
Nov 28, 2023 35.67 35.76 35.62 35.70 35.46 838,100
Nov 27, 2023 35.92 35.95 35.82 35.84 35.60 2,097,800
Nov 24, 2023 35.94 36.07 35.94 36.05 35.81 189,000
Nov 22, 2023 35.92 35.93 35.82 35.92 35.68 474,200
Nov 21, 2023 35.73 35.79 35.60 35.73 35.49 358,800
Nov 20, 2023 35.72 35.87 35.71 35.82 35.58 1,309,600
Nov 17, 2023 35.78 35.87 35.76 35.87 35.63 356,600
Nov 16, 2023 35.53 35.58 35.44 35.57 35.34 736,900
Nov 15, 2023 35.65 35.69 35.57 35.62 35.38 779,700
Nov 14, 2023 35.42 35.60 35.42 35.54 35.31 513,300
Nov 13, 2023 34.98 35.17 34.93 35.16 34.93 993,500
Nov 10, 2023 34.91 35.10 34.70 35.09 34.86 282,000
Nov 9, 2023 35.13 35.17 34.92 34.93 34.70 478,700
Nov 8, 2023 34.88 34.95 34.68 34.80 34.57 1,010,600
Nov 7, 2023 34.82 34.90 34.77 34.83 34.60 378,900
Nov 6, 2023 34.99 35.01 34.85 34.94 34.71 741,100
Nov 3, 2023 35.05 35.17 34.99 35.05 34.82 527,700
Nov 2, 2023 34.82 34.99 34.77 34.98 34.75 723,100
Nov 1, 2023 34.28 34.45 34.24 34.44 34.21 445,400
Oct 31, 2023 34.02 34.15 33.95 34.13 33.90 672,100
Oct 30, 2023 33.81 33.86 33.65 33.79 33.57 373,900
Oct 27, 2023 33.81 33.81 33.41 33.48 33.26 570,900
Oct 26, 2023 33.78 33.85 33.58 33.65 33.43 565,800
Oct 25, 2023 33.97 34.06 33.70 33.86 33.64 404,200
Oct 24, 2023 33.82 34.02 33.81 34.01 33.79 523,300
Oct 23, 2023 33.68 33.88 33.57 33.67 33.45 379,100
Oct 20, 2023 34.00 34.04 33.78 33.78 33.56 1,175,800
Oct 19, 2023 34.33 34.39 34.05 34.10 33.88 535,100

Related Tickers