XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES) Exchange: NYSE ARCA

Data as of April 23, 2024

$30.25 ($-0.15) -0.49%

XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF.
Daily Information Data
Date April 23, 2024
Open $30.21
Previous Close $30.25
High $30.25
Low $30.21
Adjusted Open $30.21
Previous Adjusted Close $30.25
Adjusted High $30.25
Adjusted Low $30.21

About XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES)

DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to provide exposure to small cap equity securities in developed stock markets outside of the Americas, while mitigating exposure to fluctuations between the value of the U.S. dollar and the currencies of the countries included in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of July 31, 2017, the Underlying Index consisted of 2262 securities, with an average market capitalization of approximately $1.06 billion and a minimum market capitalization of approximately $41.7 million, from issuers in the following countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom.The Fund enters into forward currency contracts designed to offset the Fund’s exposure to foreign currencies. The Fund hedges each foreign currency in the portfolio to U.S. dollars by selling the applicable foreign currency forward at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to each non-U.S. currency based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of non-U.S. currencies relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from issuers located in developed countries (excluding the United States and Canada) and in instruments designed to hedge against the Fund’s exposure to non-U.S. currencies. As of July 31, 2017, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (29.6%) and the United Kingdom (18.5%).The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2017, a significant percentage of the Underlying Index was comprised of issuers in the industrials (22.2%) and consumer discretionary (15.9%) sectors.

Historical Stock Data for XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES)

Date Open High Low Close Adj.Close Volume
2018-05-31 $30.21 $30.25 $30.21 $30.25 $30.25 4,071
2018-05-30 $30.40 $30.40 $30.40 $30.40 $30.40 2
2018-05-29 $30.06 $30.06 $30.05 $30.05 $30.05 359
2018-05-25 $30.58 $30.58 $30.58 $30.58 $30.58 286
2018-05-24 $30.60 $30.60 $30.60 $30.60 $30.60 410
2018-05-23 $31.05 $31.05 $31.05 $31.05 $31.05 0
2018-05-22 $31.05 $31.05 $31.05 $31.05 $31.05 83
2018-05-21 $31.05 $31.05 $31.05 $31.05 $31.05 100
2018-05-18 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-05-17 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-05-16 $30.90 $30.90 $30.90 $30.90 $30.90 100
2018-05-15 $30.96 $30.96 $30.96 $30.96 $30.96 0
2018-05-14 $30.96 $30.96 $30.96 $30.96 $30.96 100
2018-05-11 $30.77 $30.77 $30.77 $30.77 $30.77 0
2018-05-10 $30.77 $30.77 $30.77 $30.77 $30.77 1,375
2018-05-09 $30.60 $30.60 $30.60 $30.60 $30.60 39
2018-05-08 $30.60 $30.60 $30.60 $30.60 $30.60 33
2018-05-07 $30.60 $30.60 $30.60 $30.60 $30.60 681
2018-05-04 $28.92 $28.92 $28.92 $28.92 $28.92 76
2018-05-03 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-05-02 $28.92 $28.92 $28.92 $28.92 $28.92 1
2018-05-01 $28.92 $28.92 $28.92 $28.92 $28.92 91
2018-04-30 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-27 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-26 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-25 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-24 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-23 $28.92 $28.92 $28.92 $28.92 $28.92 2
2018-04-20 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-19 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-18 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-17 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-16 $28.92 $28.92 $28.92 $28.92 $28.92 1
2018-04-13 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-12 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-11 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-10 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-09 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-06 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-05 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-04 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-03 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-04-02 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-03-29 $28.92 $28.92 $28.92 $28.92 $28.92 0
2018-03-28 $28.93 $28.93 $28.92 $28.92 $28.92 488
2018-03-27 $28.96 $28.96 $28.96 $28.96 $28.96 0
2018-03-26 $28.96 $28.96 $28.96 $28.96 $28.96 0
2018-03-23 $28.96 $28.96 $28.96 $28.96 $28.96 0
2018-03-22 $28.96 $28.96 $28.96 $28.96 $28.96 200
2018-03-21 $29.40 $29.40 $29.40 $29.40 $29.40 109
2018-03-20 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-19 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-16 $29.43 $29.43 $29.43 $29.43 $29.43 1
2018-03-15 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-14 $29.43 $29.43 $29.43 $29.43 $29.43 14
2018-03-13 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-12 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-09 $29.43 $29.43 $29.43 $29.43 $29.43 0
2018-03-08 $29.48 $29.48 $29.43 $29.43 $29.43 3,600
2018-03-07 $29.29 $29.31 $29.29 $29.31 $29.31 280
2018-03-06 $28.83 $28.83 $28.83 $28.83 $28.83 0
2018-03-05 $28.83 $28.83 $28.83 $28.83 $28.83 200
2018-03-02 $29.28 $29.28 $29.28 $29.28 $29.28 0
2018-03-01 $29.28 $29.28 $29.28 $29.28 $29.28 100
2018-02-28 $29.37 $29.37 $29.37 $29.37 $29.37 0
2018-02-27 $29.37 $29.37 $29.37 $29.37 $29.37 0
2018-02-26 $29.37 $29.37 $29.37 $29.37 $29.37 0
2018-02-23 $29.37 $29.37 $29.37 $29.37 $29.37 0
2018-02-22 $29.56 $29.56 $29.37 $29.37 $29.37 200
2018-02-21 $29.57 $29.58 $29.55 $29.58 $29.58 1,438
2018-02-20 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-16 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-15 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-14 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-13 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-12 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-09 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-08 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-07 $28.84 $28.84 $28.84 $28.84 $28.84 0
2018-02-06 $28.84 $28.84 $28.84 $28.84 $28.84 100
2018-02-05 $30.24 $30.24 $30.24 $30.24 $30.24 76
2018-02-02 $30.24 $30.24 $30.24 $30.24 $30.24 0
2018-02-01 $30.24 $30.24 $30.24 $30.24 $30.24 100
2018-01-31 $30.25 $30.25 $30.25 $30.25 $30.25 0
2018-01-30 $30.20 $30.25 $30.20 $30.25 $30.25 524
2018-01-29 $30.70 $30.70 $30.70 $30.70 $30.70 35
2018-01-26 $30.70 $30.70 $30.70 $30.70 $30.70 300
2018-01-25 $30.68 $30.68 $30.68 $30.68 $30.68 1
2018-01-24 $30.68 $30.68 $30.68 $30.68 $30.68 400
2018-01-23 $30.73 $30.73 $30.73 $30.73 $30.73 1
2018-01-22 $30.72 $30.73 $30.72 $30.73 $30.73 751
2018-01-19 $30.49 $30.49 $30.49 $30.49 $30.49 35
2018-01-18 $30.49 $30.49 $30.48 $30.49 $30.49 1,675
2018-01-17 $30.54 $30.57 $30.54 $30.57 $30.57 507
2018-01-16 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-12 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-11 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-10 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-09 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-08 $30.53 $30.53 $30.53 $30.53 $30.53 0
2018-01-05 $30.53 $30.53 $30.53 $30.53 $30.53 300
2018-01-04 $29.47 $29.47 $29.47 $29.47 $29.47 0
2018-01-03 $29.47 $29.47 $29.47 $29.47 $29.47 0
2018-01-02 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-29 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-28 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-27 $29.47 $29.47 $29.47 $29.47 $29.47 29
2017-12-26 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-22 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-21 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-12-20 $29.47 $29.47 $29.47 $29.47 $29.47 107
2017-12-19 $29.69 $29.69 $29.69 $29.69 $29.69 0
2017-12-18 $29.69 $29.69 $29.69 $29.69 $29.26 1
2017-12-15 $29.69 $29.69 $29.69 $29.69 $29.26 42
2017-12-14 $29.69 $29.69 $29.69 $29.69 $29.26 0
2017-12-13 $29.69 $29.69 $29.69 $29.69 $29.26 0
2017-12-12 $29.69 $29.69 $29.69 $29.69 $29.26 0
2017-12-11 $29.69 $29.69 $29.69 $29.69 $29.26 0
2017-12-08 $29.68 $29.69 $29.68 $29.69 $29.26 644
2017-12-07 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-12-06 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-12-05 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-12-04 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-12-01 $29.90 $29.90 $29.90 $29.90 $28.92 3
2017-11-30 $29.90 $29.90 $29.90 $29.90 $28.92 1
2017-11-29 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-28 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-27 $29.90 $29.90 $29.90 $29.90 $28.92 8
2017-11-24 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-22 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-21 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-20 $29.90 $29.90 $29.90 $29.90 $28.92 1
2017-11-17 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-16 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-15 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-14 $29.90 $29.90 $29.90 $29.90 $28.92 5,000
2017-11-13 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-10 $29.90 $29.90 $29.90 $29.90 $28.92 0
2017-11-09 $29.90 $29.90 $29.90 $29.90 $28.92 2,000
2017-11-08 $30.41 $30.41 $30.41 $30.41 $29.41 0
2017-11-07 $30.41 $30.41 $30.41 $30.41 $29.41 21
2017-11-06 $30.41 $30.41 $30.41 $30.41 $29.41 100
2017-11-03 $30.20 $30.20 $30.20 $30.20 $29.21 0
2017-11-02 $30.20 $30.20 $30.20 $30.20 $29.21 1
2017-11-01 $30.31 $30.31 $30.31 $30.31 $29.32 742
2017-10-31 $30.00 $30.00 $30.00 $30.00 $29.02 0
2017-10-30 $30.00 $30.00 $30.00 $30.00 $29.02 200
2017-10-27 $29.75 $29.75 $29.75 $29.75 $28.78 0
2017-10-26 $29.75 $29.75 $29.75 $29.75 $28.78 0
2017-10-25 $29.75 $29.75 $29.75 $29.75 $28.78 0
2017-10-24 $29.75 $29.75 $29.75 $29.75 $28.78 200
2017-10-23 $29.68 $29.68 $29.68 $29.68 $28.71 100
2017-10-20 $29.48 $29.48 $29.48 $29.48 $28.51 0
2017-10-19 $29.48 $29.48 $29.48 $29.48 $28.51 300
2017-10-18 $29.81 $29.81 $29.81 $29.81 $28.83 30
2017-10-17 $29.72 $29.72 $29.72 $29.72 $28.75 400
2017-10-16 $28.96 $28.96 $28.96 $28.96 $28.01 22
2017-10-13 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-12 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-11 $28.96 $28.96 $28.96 $28.96 $28.01 30
2017-10-10 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-09 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-06 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-05 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-04 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-03 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-10-02 $28.96 $28.96 $28.96 $28.96 $28.01 0
2017-09-29 $28.96 $28.96 $28.96 $28.96 $28.01 100
2017-09-28 $28.76 $28.76 $28.76 $28.76 $27.82 0
2017-09-27 $28.76 $28.76 $28.76 $28.76 $27.82 1
2017-09-26 $28.76 $28.76 $28.76 $28.76 $27.82 2
2017-09-25 $28.76 $28.76 $28.76 $28.76 $27.82 0
2017-09-22 $28.75 $28.76 $28.75 $28.76 $27.82 243
2017-09-21 $28.70 $28.71 $28.70 $28.71 $27.77 1,000
2017-09-20 $28.52 $28.52 $28.52 $28.52 $27.58 1
2017-09-19 $28.52 $28.52 $28.52 $28.52 $27.58 0
2017-09-18 $28.52 $28.52 $28.52 $28.52 $27.58 1
2017-09-15 $28.54 $28.54 $28.52 $28.52 $27.58 1,531
2017-09-14 $28.36 $28.36 $28.36 $28.36 $27.43 0
2017-09-13 $28.36 $28.36 $28.36 $28.36 $27.43 0
2017-09-12 $28.36 $28.36 $28.36 $28.36 $27.43 0
2017-09-11 $28.36 $28.36 $28.36 $28.36 $27.43 100
2017-09-08 $28.36 $28.36 $28.36 $28.36 $27.43 0
2017-09-07 $28.36 $28.36 $28.36 $28.36 $27.43 0
2017-09-06 $28.36 $28.36 $28.36 $28.36 $27.43 100
2017-09-05 $28.36 $28.36 $28.36 $28.36 $27.43 100
2017-09-01 $28.36 $28.36 $28.36 $28.36 $27.43 100
2017-08-31 $28.11 $28.11 $28.11 $28.11 $27.19 0
2017-08-30 $28.05 $28.11 $28.05 $28.11 $27.19 450
2017-08-29 $28.11 $28.11 $28.11 $28.11 $27.19 0
2017-08-28 $28.11 $28.11 $28.11 $28.11 $27.19 0
2017-08-25 $28.11 $28.11 $28.11 $28.11 $27.19 0
2017-08-24 $28.17 $28.17 $28.09 $28.11 $27.19 400
2017-08-23 $28.14 $28.14 $28.13 $28.13 $27.21 1,606
2017-08-22 $28.16 $28.20 $28.16 $28.20 $27.28 350
2017-08-21 $27.90 $27.90 $27.90 $27.90 $26.99 0
2017-08-18 $28.07 $28.07 $27.90 $27.90 $26.99 220
2017-08-17 $28.21 $28.21 $28.21 $28.21 $27.29 0
2017-08-16 $28.25 $28.25 $28.21 $28.21 $27.29 2,848
2017-08-15 $28.03 $28.03 $28.02 $28.02 $27.11 1,750
2017-08-14 $27.94 $27.94 $27.94 $27.94 $27.02 0
2017-08-11 $27.94 $27.94 $27.94 $27.94 $27.02 0
2017-08-10 $27.98 $27.98 $27.94 $27.94 $27.02 900
2017-08-09 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-08-08 $28.34 $28.35 $28.34 $28.35 $27.42 350
2017-08-07 $28.41 $28.41 $28.41 $28.41 $27.48 193
2017-08-04 $28.14 $28.14 $28.14 $28.14 $27.22 0
2017-08-03 $28.14 $28.14 $28.13 $28.14 $27.22 691
2017-08-02 $28.16 $28.16 $28.16 $28.16 $27.23 0
2017-08-01 $28.17 $28.17 $28.16 $28.16 $27.23 305
2017-07-31 $27.95 $27.95 $27.95 $27.95 $27.03 700
2017-07-28 $27.95 $27.95 $27.95 $27.95 $27.03 700
2017-07-27 $28.11 $28.11 $28.11 $28.11 $27.19 126
2017-07-26 $28.07 $28.07 $28.07 $28.07 $27.15 0
2017-07-25 $28.06 $28.07 $28.05 $28.07 $27.15 427
2017-07-24 $27.98 $27.98 $27.98 $27.98 $27.06 0
2017-07-21 $27.98 $27.98 $27.98 $27.98 $27.06 1,700
2017-07-20 $28.20 $28.20 $28.20 $28.20 $27.27 100
2017-07-19 $27.58 $27.58 $27.58 $27.58 $26.68 100
2017-07-18 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-17 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-14 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-13 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-12 $27.58 $27.58 $27.58 $27.58 $26.68 100
2017-07-11 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-10 $27.58 $27.58 $27.58 $27.58 $26.68 0
2017-07-07 $27.58 $27.58 $27.58 $27.58 $26.68 100
2017-07-06 $27.49 $27.49 $27.49 $27.49 $26.59 15
2017-07-05 $27.49 $27.49 $27.49 $27.49 $26.59 0
2017-07-03 $27.49 $27.49 $27.49 $27.49 $26.59 0
2017-06-30 $27.49 $27.49 $27.49 $27.49 $26.59 0
2017-06-29 $27.49 $27.49 $27.49 $27.49 $26.59 200
2017-06-28 $28.04 $28.04 $28.04 $28.04 $27.12 100
2017-06-27 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-06-26 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-06-23 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-06-22 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-06-21 $28.35 $28.35 $28.35 $28.35 $27.42 0
2017-06-20 $28.39 $28.39 $28.35 $28.35 $27.13 800
2017-06-19 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-16 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-15 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-14 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-13 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-12 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-09 $28.27 $28.27 $28.27 $28.27 $27.05 0
2017-06-08 $28.27 $28.27 $28.27 $28.27 $27.05 400
2017-06-07 $28.13 $28.13 $28.13 $28.13 $26.92 0
2017-06-06 $28.13 $28.13 $28.13 $28.13 $26.92 126
2017-06-05 $28.13 $28.13 $28.13 $28.13 $26.92 12
2017-06-02 $28.13 $28.13 $28.13 $28.13 $26.92 0
2017-06-01 $28.13 $28.13 $28.13 $28.13 $26.92 0
2017-05-31 $28.13 $28.13 $28.13 $28.13 $26.92 112
2017-05-30 $28.11 $28.14 $28.11 $28.14 $26.93 681
2017-05-26 $28.08 $28.08 $28.08 $28.08 $26.87 0
2017-05-25 $28.08 $28.08 $28.08 $28.08 $26.87 0
2017-05-24 $28.08 $28.08 $28.08 $28.08 $26.87 0
2017-05-23 $28.09 $28.09 $28.08 $28.08 $26.87 1,312
2017-05-22 $27.81 $27.93 $27.81 $27.93 $26.72 1,729
2017-05-19 $27.90 $27.90 $27.90 $27.90 $26.70 200
2017-05-18 $28.07 $28.07 $28.07 $28.07 $26.86 0
2017-05-17 $28.07 $28.07 $28.07 $28.07 $26.86 0
2017-05-16 $28.07 $28.07 $28.07 $28.07 $26.86 1
2017-05-15 $28.07 $28.07 $28.07 $28.07 $26.86 75
2017-05-12 $28.20 $28.20 $28.20 $28.20 $26.98 0
2017-05-11 $28.20 $28.20 $28.20 $28.20 $26.98 10
2017-05-10 $28.20 $28.20 $28.20 $28.20 $26.98 75
2017-05-09 $28.15 $28.15 $28.15 $28.15 $26.94 101
2017-05-08 $27.73 $27.73 $27.73 $27.73 $26.53 0
2017-05-05 $27.73 $27.73 $27.73 $27.73 $26.53 11
2017-05-04 $27.73 $27.73 $27.73 $27.73 $26.53 12
2017-05-03 $27.73 $27.73 $27.73 $27.73 $26.53 21
2017-05-02 $27.73 $27.73 $27.73 $27.73 $26.53 365
2017-05-01 $27.45 $27.45 $27.45 $27.45 $26.27 0
2017-04-28 $27.45 $27.45 $27.45 $27.45 $26.27 3,600
2017-04-27 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-26 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-25 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-24 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-21 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-20 $26.52 $26.52 $26.52 $26.52 $25.38 93
2017-04-19 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-18 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-04-17 $26.52 $26.52 $26.52 $26.52 $25.38 163
2017-04-13 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-12 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-11 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-10 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-07 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-06 $26.46 $26.46 $26.46 $26.46 $25.32 2
2017-04-05 $26.46 $26.46 $26.46 $26.46 $25.32 14
2017-04-04 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-04-03 $26.46 $26.46 $26.46 $26.46 $25.32 1
2017-03-31 $26.46 $26.46 $26.46 $26.46 $25.32 0
2017-03-30 $26.46 $26.46 $26.46 $26.46 $25.32 1
2017-03-29 $26.66 $26.66 $26.66 $26.66 $25.51 72
2017-03-28 $26.66 $26.66 $26.66 $26.66 $25.51 4
2017-03-27 $27.26 $27.26 $27.26 $27.26 $26.08 100
2017-03-24 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-23 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-22 $26.52 $26.52 $26.52 $26.52 $25.38 58
2017-03-21 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-20 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-17 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-16 $26.52 $26.52 $26.52 $26.52 $25.38 43
2017-03-15 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-14 $26.52 $26.52 $26.52 $26.52 $25.38 0
2017-03-13 $26.52 $26.52 $26.52 $26.52 $25.38 1,364
2017-03-10 $26.36 $26.36 $26.36 $26.36 $25.22 32
2017-03-09 $26.36 $26.36 $26.36 $26.36 $25.22 179
2017-03-08 $26.39 $26.39 $26.39 $26.39 $25.25 85
2017-03-07 $26.39 $26.39 $26.39 $26.39 $25.25 0
2017-03-06 $26.39 $26.39 $26.39 $26.39 $25.25 0
2017-03-03 $26.39 $26.39 $26.39 $26.39 $25.25 606
2017-03-02 $26.05 $26.05 $26.05 $26.05 $24.93 0
2017-03-01 $26.05 $26.05 $26.05 $26.05 $24.93 17
2017-02-28 $26.05 $26.05 $26.05 $26.05 $24.93 0
2017-02-27 $26.05 $26.05 $26.05 $26.05 $24.93 100
2017-02-24 $26.02 $26.02 $26.02 $26.02 $24.90 1
2017-02-23 $26.09 $26.09 $26.09 $26.09 $24.96 0
2017-02-22 $26.09 $26.09 $26.09 $26.09 $24.96 0
2017-02-21 $26.09 $26.09 $26.09 $26.09 $24.96 0
2017-02-17 $26.09 $26.09 $26.09 $26.09 $24.96 200
2017-02-16 $26.23 $26.23 $26.23 $26.23 $25.10 0
2017-02-15 $26.23 $26.23 $26.23 $26.23 $25.10 800
2017-02-14 $26.17 $26.17 $26.17 $26.17 $25.04 0
2017-02-13 $26.17 $26.17 $26.17 $26.17 $25.04 930
2017-02-10 $25.68 $25.68 $25.68 $25.68 $24.57 0
2017-02-09 $25.68 $25.68 $25.68 $25.68 $24.57 0
2017-02-08 $25.70 $25.70 $25.68 $25.68 $24.57 300
2017-02-07 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-02-06 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-02-03 $23.83 $23.83 $23.83 $23.83 $22.80 34
2017-02-02 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-02-01 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-31 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-30 $23.83 $23.83 $23.83 $23.83 $22.80 29
2017-01-27 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-26 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-25 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-24 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-23 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-20 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-19 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-18 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-17 $23.83 $23.83 $23.83 $23.83 $22.80 1
2017-01-13 $23.83 $23.83 $23.83 $23.83 $22.80 1
2017-01-12 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-11 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-10 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-09 $23.83 $23.83 $23.83 $23.83 $22.80 6
2017-01-06 $23.83 $23.83 $23.83 $23.83 $22.80 65
2017-01-05 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-04 $23.83 $23.83 $23.83 $23.83 $22.80 0
2017-01-03 $23.83 $23.83 $23.83 $23.83 $22.80 0
2016-12-30 $23.83 $23.83 $23.83 $23.83 $22.80 1
2016-12-29 $23.83 $23.83 $23.83 $23.83 $22.80 6
2016-12-28 $23.83 $23.83 $23.83 $23.83 $22.80 0
2016-12-27 $23.83 $23.83 $23.83 $23.83 $22.80 18
2016-12-23 $23.92 $23.92 $23.92 $23.92 $22.89 0
2016-12-22 $23.92 $23.92 $23.92 $23.92 $22.89 0
2016-12-21 $23.92 $23.92 $23.92 $23.92 $22.89 0
2016-12-20 $23.92 $23.92 $23.92 $23.92 $22.81 0
2016-12-19 $23.92 $23.92 $23.92 $23.92 $22.81 0
2016-12-16 $23.92 $23.92 $23.92 $23.92 $22.81 18
2016-12-15 $23.92 $23.92 $23.92 $23.92 $22.81 0
2016-12-14 $23.92 $23.92 $23.92 $23.92 $22.81 0
2016-12-13 $23.92 $23.92 $23.92 $23.92 $22.81 29
2016-12-12 $24.20 $24.20 $24.20 $24.20 $23.07 0
2016-12-09 $24.20 $24.20 $24.20 $24.20 $23.07 0
2016-12-08 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-12-07 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-12-06 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-12-05 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-12-02 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-12-01 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-30 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-29 $24.20 $24.20 $24.20 $24.20 $22.82 8
2016-11-28 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-25 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-23 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-22 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-21 $24.20 $24.20 $24.20 $24.20 $22.82 67
2016-11-18 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-17 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-16 $24.20 $24.20 $24.20 $24.20 $22.82 54
2016-11-15 $24.20 $24.20 $24.20 $24.20 $22.82 1
2016-11-14 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-11 $24.20 $24.20 $24.20 $24.20 $22.82 0
2016-11-10 $24.32 $24.32 $24.20 $24.20 $22.82 1,200
2016-11-09 $24.12 $24.12 $24.12 $24.12 $22.74 0
2016-11-08 $24.12 $24.12 $24.12 $24.12 $22.74 0
2016-11-07 $24.12 $24.12 $24.12 $24.12 $22.74 100
2016-11-04 $23.99 $23.99 $23.99 $23.99 $22.62 0
2016-11-03 $24.00 $24.00 $23.99 $23.99 $22.62 211
2016-11-02 $24.39 $24.39 $24.39 $24.39 $23.00 0
2016-11-01 $24.39 $24.39 $24.39 $24.39 $23.00 0
2016-10-31 $24.40 $24.40 $24.39 $24.39 $23.00 200
2016-10-28 $24.64 $24.64 $24.64 $24.64 $23.23 0
2016-10-27 $24.64 $24.64 $24.64 $24.64 $23.23 0
2016-10-26 $24.64 $24.64 $24.64 $24.64 $23.23 0
2016-10-25 $24.64 $24.64 $24.64 $24.64 $23.23 100
2016-10-24 $24.69 $24.69 $24.69 $24.69 $23.28 100
2016-10-21 $24.63 $24.63 $24.63 $24.63 $23.22 0
2016-10-20 $24.62 $24.63 $24.62 $24.63 $23.22 300
2016-10-19 $24.43 $24.43 $24.43 $24.43 $23.04 0
2016-10-18 $24.43 $24.43 $24.43 $24.43 $23.04 100
2016-10-17 $24.25 $24.25 $24.25 $24.25 $22.87 100
2016-10-14 $24.48 $24.48 $24.46 $24.46 $23.06 796
2016-10-13 $24.21 $24.33 $24.18 $24.33 $22.94 773
2016-10-12 $24.31 $24.31 $24.31 $24.31 $22.92 327
2016-10-11 $24.31 $24.31 $24.31 $24.31 $22.92 100
2016-10-10 $24.52 $24.52 $24.52 $24.52 $23.12 0
2016-10-07 $24.52 $24.52 $24.52 $24.52 $23.12 0
2016-10-06 $24.52 $24.52 $24.52 $24.52 $23.12 1,000
2016-10-05 $24.59 $24.61 $24.59 $24.59 $23.19 600
2016-10-04 $24.62 $24.62 $24.48 $24.48 $23.08 727
2016-10-03 $24.04 $24.04 $24.04 $24.04 $22.67 0
2016-09-30 $24.04 $24.04 $24.04 $24.04 $22.67 0
2016-09-29 $24.04 $24.04 $24.04 $24.04 $22.67 0
2016-09-28 $24.04 $24.04 $24.04 $24.04 $22.67 0
2016-09-27 $24.03 $24.04 $24.03 $24.04 $22.67 500
2016-09-26 $24.25 $24.25 $24.25 $24.25 $22.87 0
2016-09-23 $24.25 $24.25 $24.25 $24.25 $22.87 200
2016-09-22 $24.05 $24.05 $24.05 $24.05 $22.68 0
2016-09-21 $24.04 $24.05 $24.04 $24.05 $22.68 200
2016-09-20 $23.82 $23.82 $23.82 $23.82 $22.46 0
2016-09-19 $23.79 $23.82 $23.79 $23.82 $22.46 200
2016-09-16 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-15 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-14 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-13 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-12 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-09 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-08 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-07 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-06 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-02 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-09-01 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-31 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-30 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-29 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-26 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-25 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-24 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-23 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-22 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-19 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-18 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-17 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-16 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-15 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-12 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-11 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-10 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-09 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-08 $23.56 $23.56 $23.56 $23.56 $22.21 0
2016-08-05 $23.56 $23.56 $23.56 $23.56 $22.21 200
2016-08-04 $23.68 $23.68 $23.68 $23.68 $22.33 0
2016-08-03 $23.68 $23.68 $23.68 $23.68 $22.33 0
2016-08-02 $23.68 $23.68 $23.68 $23.68 $22.33 0
2016-08-01 $23.68 $23.68 $23.68 $23.68 $22.33 0
2016-07-29 $23.66 $23.68 $23.66 $23.68 $22.33 370
2016-07-28 $23.40 $23.40 $23.40 $23.40 $22.06 0
2016-07-27 $23.40 $23.40 $23.40 $23.40 $22.06 0
2016-07-26 $23.40 $23.40 $23.40 $23.40 $22.06 0
2016-07-25 $23.40 $23.40 $23.40 $23.40 $22.06 0
2016-07-22 $23.40 $23.40 $23.40 $23.40 $22.06 0
2016-07-21 $23.40 $23.40 $23.40 $23.40 $22.06 300
2016-07-20 $23.58 $23.58 $23.58 $23.58 $22.23 300
2016-07-19 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-18 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-15 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-14 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-13 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-12 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-11 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-08 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-07 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-06 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-05 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-07-01 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-06-30 $22.11 $22.11 $22.11 $22.11 $20.85 5
2016-06-29 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-06-28 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-06-27 $22.11 $22.11 $22.11 $22.11 $20.85 0
2016-06-24 $22.10 $22.11 $22.06 $22.11 $20.85 300
2016-06-23 $23.14 $23.14 $23.14 $23.14 $21.82 0
2016-06-22 $23.14 $23.14 $23.14 $23.14 $21.82 1,576
2016-06-21 $23.09 $23.09 $23.09 $23.09 $21.77 0
2016-06-20 $23.09 $23.09 $23.09 $23.09 $21.28 0
2016-06-17 $22.98 $23.09 $22.98 $23.09 $21.28 300
2016-06-16 $22.90 $22.93 $22.90 $22.93 $21.13 300
2016-06-15 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-14 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-13 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-10 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-09 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-08 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-07 $24.18 $24.18 $24.18 $24.18 $22.28 0
2016-06-06 $24.18 $24.18 $24.18 $24.18 $22.28 300
2016-06-03 $24.45 $24.45 $24.45 $24.45 $22.53 0
2016-06-02 $24.45 $24.45 $24.45 $24.45 $22.53 0
2016-06-01 $24.45 $24.45 $24.45 $24.45 $22.53 0
2016-05-31 $24.45 $24.45 $24.45 $24.45 $22.53 235
2016-05-27 $24.33 $24.33 $24.33 $24.33 $22.42 0
2016-05-26 $24.33 $24.33 $24.33 $24.33 $22.42 100
2016-05-25 $23.77 $23.77 $23.77 $23.77 $21.90 4
2016-05-24 $23.77 $23.77 $23.77 $23.77 $21.90 0
2016-05-23 $23.77 $23.77 $23.77 $23.77 $21.90 0
2016-05-20 $23.77 $23.77 $23.77 $23.77 $21.90 0
2016-05-19 $23.77 $23.77 $23.77 $23.77 $21.90 285
2016-05-18 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-17 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-16 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-13 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-12 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-11 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-10 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-09 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-06 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-05 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-04 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-03 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-05-02 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-29 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-28 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-27 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-26 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-25 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-22 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-21 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-20 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-19 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-18 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-15 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-14 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-13 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-12 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-11 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-08 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-07 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-06 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-05 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-04 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-04-01 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-31 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-30 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-29 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-28 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-24 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-23 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-22 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-21 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-18 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-17 $23.49 $23.49 $23.49 $23.49 $21.65 0
2016-03-16 $23.46 $23.49 $23.46 $23.49 $21.65 400
2016-03-15 $23.39 $23.39 $23.39 $23.39 $21.56 0
2016-03-14 $23.39 $23.39 $23.39 $23.39 $21.56 0
2016-03-11 $23.30 $23.44 $23.30 $23.39 $21.56 11,274
2016-03-10 $23.00 $23.00 $23.00 $23.00 $21.20 1,420
2016-03-09 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-08 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-07 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-04 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-03 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-02 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-03-01 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-29 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-26 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-25 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-24 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-23 $22.24 $22.24 $22.24 $22.24 $20.50 0
2016-02-22 $22.24 $22.24 $22.24 $22.24 $20.50 7
2016-02-19 $22.18 $22.26 $22.18 $22.24 $20.50 11,271
2016-02-18 $20.82 $20.82 $20.82 $20.82 $19.19 0
2016-02-17 $20.82 $20.82 $20.82 $20.82 $19.19 0
2016-02-16 $20.82 $20.82 $20.82 $20.82 $19.19 0
2016-02-12 $20.82 $20.82 $20.82 $20.82 $19.19 0
2016-02-11 $20.77 $20.85 $20.77 $20.82 $19.19 12,139
2016-02-10 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-09 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-08 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-05 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-04 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-03 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-02 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-02-01 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-01-29 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-01-28 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-01-27 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-01-26 $23.50 $23.50 $23.50 $23.50 $21.66 0
2016-01-25 $23.50 $23.50 $23.50 $23.50 $21.66 100
2016-01-22 $22.54 $22.54 $22.54 $22.54 $20.77 101
2016-01-21 $23.17 $23.17 $23.17 $23.17 $21.35 0
2016-01-20 $23.17 $23.17 $23.17 $23.17 $21.35 0
2016-01-19 $23.17 $23.17 $23.17 $23.17 $21.35 0
2016-01-15 $23.17 $23.17 $23.17 $23.17 $21.35 0
2016-01-14 $23.17 $23.17 $23.17 $23.17 $21.35 201
2016-01-13 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-12 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-11 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-08 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-07 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-06 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-05 $25.08 $25.08 $25.08 $25.08 $23.11 0
2016-01-04 $25.08 $25.08 $25.08 $25.08 $23.11 0
2015-12-31 $25.08 $25.08 $25.08 $25.08 $23.11 67
2015-12-30 $25.08 $25.08 $25.08 $25.08 $23.11 0
2015-12-29 $25.08 $25.08 $25.08 $25.08 $23.11 0
2015-12-28 $25.08 $25.08 $25.08 $25.08 $23.11 0
2015-12-24 $25.08 $25.08 $25.08 $25.08 $23.11 4
2015-12-23 $25.08 $25.08 $25.08 $25.08 $23.11 67
2015-12-22 $25.34 $25.34 $25.34 $25.34 $23.35 0
2015-12-21 $25.34 $25.34 $25.34 $25.34 $23.35 0
2015-12-18 $25.34 $25.34 $25.34 $25.34 $23.35 0
2015-12-17 $25.34 $25.34 $25.34 $25.34 $23.35 0
2015-12-16 $25.34 $25.34 $25.34 $25.34 $23.35 0
2015-12-15 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-14 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-11 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-10 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-09 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-08 $25.34 $25.34 $25.34 $25.34 $23.12 0
2015-12-07 $25.34 $25.34 $25.34 $25.34 $23.12 400
2015-12-04 $25.07 $25.07 $25.07 $25.07 $22.87 1,270
2015-12-03 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-12-02 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-12-01 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-30 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-27 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-25 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-24 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-23 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-20 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-19 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-18 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-17 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-16 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-13 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-12 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-11 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-10 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-09 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-06 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-05 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-04 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-03 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-11-02 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-30 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-29 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-28 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-27 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-26 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-23 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-22 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-21 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-20 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-19 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-16 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-15 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-14 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-13 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-12 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-09 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-08 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-07 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-06 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-05 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-02 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-10-01 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-30 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-29 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-28 $24.81 $24.81 $24.81 $24.81 $22.63 56
2015-09-25 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-24 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-23 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-22 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-21 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-18 $24.81 $24.81 $24.81 $24.81 $22.63 5,000
2015-09-17 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-16 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-15 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-14 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-11 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-10 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-09 $24.81 $24.81 $24.81 $24.81 $22.63 30
2015-09-08 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-04 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-03 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-02 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-09-01 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-31 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-28 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-27 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-26 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-25 $24.81 $24.81 $24.81 $24.81 $22.63 0
2015-08-24 $24.81 $24.81 $24.81 $24.81 $22.63 0

XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES) News Headlines

Recent XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES) News
Similar Companies to XTRACKERS MSCI EAFE SMALL CAP HEDGED EQUITY ETF (DBES) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.