Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI Mexico Hedged Equity ETF (NY: DBMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2018 19.37 19.37 19.37 1 -0.07(-0.36%)
Apr 19, 2018 19.44 19.44 19.44 0 -0.06(-0.31%)
Apr 17, 2018 19.50 19.50 19.50 2 +0.04(+0.21%)
Apr 12, 2018 19.46 19.46 19.46 0 +0.10(+0.52%)
Apr 11, 2018 19.36 19.36 19.36 19.36 1,500 +0.56(+2.98%)
Mar 29, 2018 18.80 18.80 18.80 0 +0.07(+0.37%)
Mar 28, 2018 18.75 18.75 18.73 18.73 2,056 -0.30(-1.58%)
Mar 26, 2018 19.03 19.03 19.03 0 -0.02(-0.08%)
Mar 22, 2018 19.05 19.05 19.05 50 +0.14(+0.71%)
Mar 20, 2018 18.91 18.91 18.91 110 +0.13(+0.69%)
Mar 19, 2018 18.78 18.78 18.78 18.78 100 -0.21(-1.11%)
Mar 16, 2018 19.18 19.18 18.99 18.99 2,452 -0.19(-0.99%)
Mar 08, 2018 19.18 19.18 19.18 42 +0.19(+1.00%)
Mar 07, 2018 18.99 18.99 18.99 18.99 1,000 -0.37(-1.91%)
Feb 27, 2018 19.36 19.36 19.36 2 +0.19(+0.98%)
Feb 08, 2018 19.17 19.17 19.17 0 -0.41(-2.08%)
Feb 06, 2018 19.58 19.58 19.58 0 +0.27(+1.40%)
Feb 05, 2018 19.31 19.31 19.31 19.31 216 -0.77(-3.83%)
Feb 01, 2018 20.08 20.08 20.08 78 +0.12(+0.60%)
Jan 30, 2018 19.96 19.96 19.96 0 -0.16(-0.80%)
Jan 29, 2018 20.10 20.12 20.10 20.12 601 -0.14(-0.69%)
Jan 24, 2018 20.26 20.26 20.26 0 +0.28(+1.40%)
Jan 23, 2018 19.98 19.98 19.98 19.98 565 +0.17(+0.86%)
Jan 19, 2018 19.81 19.81 19.81 1 +0.26(+1.33%)
Jan 12, 2018 19.55 19.55 19.55 0 +0.19(+0.98%)
Jan 11, 2018 19.37 19.37 19.36 19.36 2,270 -0.33(-1.68%)
Jan 10, 2018 19.69 19.69 467 -0.15(-0.76%)
Jan 09, 2018 19.94 19.94 19.84 19.84 807 -0.06(-0.30%)
Jan 08, 2018 19.91 19.91 19.90 19.90 2,082 +0.01(+0.05%)
Jan 05, 2018 19.84 19.89 19.84 19.89 1,701 -0.05(-0.25%)
Jan 04, 2018 19.94 19.94 19.94 19.94 400 +0.07(+0.35%)
Jan 02, 2018 19.87 19.87 19.87 0 +0.13(+0.66%)
Dec 29, 2017 19.74 19.74 19.74 0 +0.22(+1.13%)
Dec 28, 2017 19.52 19.52 19.50 19.52 473 +0.14(+0.72%)
Dec 26, 2017 19.38 19.38 19.38 34 +0.00(+0.01%)
Dec 21, 2017 19.38 19.38 19.38 0 -0.01(-0.05%)
Dec 20, 2017 19.40 19.40 19.39 19.39 1,151 -0.10(-0.51%)
Dec 19, 2017 19.49 19.49 19.49 19.49 115 +0.13(+0.68%)
Dec 14, 2017 19.36 19.36 19.36 0 -0.06(-0.30%)
Dec 13, 2017 19.42 19.42 19.42 19.42 1,024 +0.23(+1.22%)
Dec 12, 2017 19.18 19.18 19.18 19.18 1,024 +0.00(+0.00%)
Dec 11, 2017 19.19 19.19 19.18 19.18 1,868 -0.01(-0.06%)
Dec 08, 2017 19.11 19.19 19.10 19.19 660 +0.25(+1.35%)
Dec 07, 2017 18.94 18.97 18.94 18.94 2,038 -0.01(-0.05%)
Dec 06, 2017 18.95 18.95 18.95 18.95 1,054 -0.06(-0.31%)
Nov 30, 2017 19.01 19.01 19.01 47 -0.23(-1.22%)
Nov 29, 2017 19.24 19.24 19.24 19.24 326 +0.12(+0.61%)
Nov 28, 2017 19.12 19.12 19.12 19.12 122 -0.22(-1.16%)
Nov 20, 2017 19.35 19.35 19.35 0 +0.07(+0.35%)
Nov 14, 2017 19.28 19.28 19.28 0 -0.11(-0.55%)
Nov 10, 2017 19.39 19.39 19.39 0 -0.30(-1.54%)
Nov 09, 2017 19.69 19.69 19.69 19.69 102 +0.26(+1.36%)
Nov 03, 2017 19.43 19.43 19.43 0 -0.10(-0.50%)
Nov 02, 2017 19.54 19.54 19.52 19.52 2,663 -0.65(-3.24%)
Oct 18, 2017 20.18 20.18 20.18 0 +0.01(+0.05%)
Oct 17, 2017 20.17 20.17 20.17 20.17 153 -0.06(-0.29%)
Oct 13, 2017 20.23 20.23 20.23 0 -0.02(-0.10%)
Oct 10, 2017 20.25 20.25 20.25 0 -0.27(-1.33%)
Oct 05, 2017 20.52 20.52 20.52 0 +0.11(+0.53%)
Sep 26, 2017 20.41 20.41 20.41 0 -0.01(-0.05%)
Sep 22, 2017 20.42 20.42 20.42 0 -0.08(-0.38%)
Sep 05, 2017 20.50 20.50 20.50 0 -0.30(-1.46%)
Aug 30, 2017 20.80 20.80 20.80 0 -0.07(-0.33%)
Aug 23, 2017 20.87 20.87 20.87 0 -0.12(-0.56%)
Aug 22, 2017 20.99 20.99 20.99 20.99 676 +0.12(+0.56%)
Aug 14, 2017 20.87 20.87 20.87 0 -0.01(-0.04%)
Aug 09, 2017 20.88 20.88 20.88 0 -0.18(-0.84%)
Aug 08, 2017 21.06 21.06 21.06 21.06 462 +0.26(+1.24%)
Jul 27, 2017 20.80 20.80 20.80 0 -0.32(-1.50%)
Jul 25, 2017 21.12 21.12 21.12 0 +0.37(+1.79%)
Jul 12, 2017 20.75 20.75 20.75 0 +0.32(+1.55%)
Jul 03, 2017 20.43 1 +0.33(+1.63%)
Jun 23, 2017 20.10 20.10 20.10 0 +0.04(+0.22%)
Jun 20, 2017 20.06 20.06 20.06 0 -0.01(-0.07%)
Jun 19, 2017 20.07 20.07 20.07 20.07 102 +0.06(+0.29%)
Jun 09, 2017 20.01 20.01 20.01 0 -0.09(-0.44%)
Jun 02, 2017 20.10 20.10 20.10 0 +0.08(+0.39%)
May 31, 2017 20.02 20.02 20.02 0 -0.08(-0.39%)
May 30, 2017 20.10 20.10 20.10 20.10 189 -0.20(-1.01%)
May 25, 2017 20.31 20.31 20.31 0 +0.06(+0.32%)
May 24, 2017 20.24 20.24 20.24 20.24 122 +0.19(+0.94%)
May 17, 2017 20.05 20.05 20.05 0 -0.40(-1.96%)
May 10, 2017 20.45 20.45 20.45 0 +0.13(+0.63%)
May 08, 2017 20.32 1 +0.03(+0.14%)
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.