XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX) Exchange: NYSE ARCA

Data as of April 26, 2024

$17.75 ($-0.15) -0.82%

XTRACKERS MSCI MEXICO HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI MEXICO HEDGED EQUITY ETF.
Daily Information Data
Date April 26, 2024
Open $17.69
Previous Close $17.75
High $17.75
Low $17.69
Adjusted Open $17.69
Previous Adjusted Close $17.75
Adjusted High $17.75
Adjusted Low $17.69

About XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX)

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 track the performance of the Mexican equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the Mexican peso. 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 60 securities, with an average market capitalization of approximately $3.37 and a minimum market capitalization of approximately $159.1 million. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the Mexican peso. The Fund hedges the Mexican peso to the U.S. dollar by selling Mexican peso currency forwards 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 the Mexican peso 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 the Mexican peso 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 the equity securities of Mexican issuers and in instruments designed to hedge against the Fund’s exposure to the Mexican peso. As of July 31, 2017, the Underlying Index was solely comprised of securities of issuers from Mexico. 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 consumer staples (26.2%), financial services (15.8%) and materials (15.7) sectors.

Historical Stock Data for XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX)

Date Open High Low Close Adj.Close Volume
2018-05-31 $17.69 $17.75 $17.69 $17.75 $17.75 576
2018-05-30 $17.90 $17.90 $17.90 $17.90 $17.90 0
2018-05-29 $17.90 $17.90 $17.90 $17.90 $17.90 100
2018-05-25 $18.12 $18.12 $18.12 $18.12 $18.12 0
2018-05-24 $18.12 $18.12 $18.12 $18.12 $18.12 160
2018-05-23 $18.31 $18.31 $18.31 $18.31 $18.31 0
2018-05-22 $18.31 $18.31 $18.31 $18.31 $18.31 12
2018-05-21 $18.31 $18.31 $18.31 $18.31 $18.31 14
2018-05-18 $18.31 $18.31 $18.31 $18.31 $18.31 0
2018-05-17 $18.31 $18.31 $18.31 $18.31 $18.31 74
2018-05-16 $18.31 $18.31 $18.31 $18.31 $18.31 0
2018-05-15 $18.39 $18.40 $18.31 $18.31 $18.31 1,300
2018-05-14 $18.51 $18.51 $18.51 $18.51 $18.51 0
2018-05-11 $18.51 $18.51 $18.51 $18.51 $18.51 0
2018-05-10 $18.51 $18.51 $18.51 $18.51 $18.51 0
2018-05-09 $18.51 $18.51 $18.51 $18.51 $18.51 5,057
2018-05-08 $18.59 $18.59 $18.59 $18.59 $18.59 2
2018-05-07 $18.59 $18.59 $18.59 $18.59 $18.59 0
2018-05-04 $18.59 $18.59 $18.59 $18.59 $18.59 140
2018-05-03 $19.37 $19.37 $19.37 $19.37 $19.37 1
2018-05-02 $19.37 $19.37 $19.37 $19.37 $19.37 0
2018-05-01 $19.37 $19.37 $19.37 $19.37 $19.37 0
2018-04-30 $19.37 $19.37 $19.37 $19.37 $19.37 2
2018-04-27 $19.37 $19.37 $19.37 $19.37 $19.37 0
2018-04-26 $19.37 $19.37 $19.37 $19.37 $19.37 0
2018-04-25 $19.37 $19.37 $19.37 $19.37 $19.37 0
2018-04-24 $19.37 $19.37 $19.37 $19.37 $19.37 200
2018-04-23 $19.44 $19.44 $19.44 $19.44 $19.44 0
2018-04-20 $19.44 $19.44 $19.44 $19.44 $19.44 0
2018-04-19 $19.48 $19.48 $19.44 $19.44 $19.44 7,900
2018-04-18 $19.50 $19.50 $19.50 $19.50 $19.50 2
2018-04-17 $19.50 $19.50 $19.50 $19.50 $19.50 700
2018-04-16 $19.46 $19.46 $19.46 $19.46 $19.46 0
2018-04-13 $19.46 $19.46 $19.46 $19.46 $19.46 0
2018-04-12 $19.36 $19.46 $19.36 $19.46 $19.46 314
2018-04-11 $19.36 $19.36 $19.36 $19.36 $19.36 1,500
2018-04-10 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-04-09 $18.80 $18.80 $18.80 $18.80 $18.80 1
2018-04-06 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-04-05 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-04-04 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-04-03 $18.80 $18.80 $18.80 $18.80 $18.80 1
2018-04-02 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-03-29 $18.87 $18.89 $18.79 $18.80 $18.80 12,602
2018-03-28 $18.75 $18.75 $18.73 $18.73 $18.73 2,056
2018-03-27 $19.03 $19.03 $19.03 $19.03 $19.03 0
2018-03-26 $19.03 $19.03 $19.03 $19.03 $19.03 200
2018-03-23 $19.05 $19.05 $19.05 $19.05 $19.05 50
2018-03-22 $18.94 $19.05 $18.92 $19.05 $19.05 2,203
2018-03-21 $18.91 $18.91 $18.91 $18.91 $18.91 110
2018-03-20 $18.93 $18.93 $18.91 $18.91 $18.91 2,001
2018-03-19 $18.78 $18.78 $18.78 $18.78 $18.78 100
2018-03-16 $19.18 $19.18 $18.99 $18.99 $18.99 2,452
2018-03-15 $19.18 $19.18 $19.18 $19.18 $19.18 42
2018-03-14 $19.18 $19.18 $19.18 $19.18 $19.18 4
2018-03-13 $19.18 $19.18 $19.18 $19.18 $19.18 0
2018-03-12 $19.18 $19.18 $19.18 $19.18 $19.18 0
2018-03-09 $19.18 $19.18 $19.18 $19.18 $19.18 0
2018-03-08 $19.18 $19.18 $19.18 $19.18 $19.18 100
2018-03-07 $18.99 $18.99 $18.99 $18.99 $18.99 1,000
2018-03-06 $19.36 $19.36 $19.36 $19.36 $19.36 2
2018-03-05 $19.36 $19.36 $19.36 $19.36 $19.36 0
2018-03-02 $19.36 $19.36 $19.36 $19.36 $19.36 0
2018-03-01 $19.36 $19.36 $19.36 $19.36 $19.36 0
2018-02-28 $19.36 $19.36 $19.36 $19.36 $19.36 0
2018-02-27 $19.36 $19.36 $19.36 $19.36 $19.36 200
2018-02-26 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-23 $19.17 $19.17 $19.17 $19.17 $19.17 30
2018-02-22 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-21 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-20 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-16 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-15 $19.17 $19.17 $19.17 $19.17 $19.17 1
2018-02-14 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-13 $19.17 $19.17 $19.17 $19.17 $19.17 88
2018-02-12 $19.17 $19.17 $19.17 $19.17 $19.17 0
2018-02-09 $19.17 $19.17 $19.17 $19.17 $19.17 45
2018-02-08 $19.23 $19.23 $19.17 $19.17 $19.17 490
2018-02-07 $19.58 $19.58 $19.58 $19.58 $19.58 0
2018-02-06 $19.58 $19.58 $19.58 $19.58 $19.58 200
2018-02-05 $19.31 $19.31 $19.31 $19.31 $19.31 232
2018-02-02 $20.08 $20.08 $20.08 $20.08 $20.08 78
2018-02-01 $20.08 $20.08 $20.08 $20.08 $20.08 300
2018-01-31 $19.96 $19.96 $19.96 $19.96 $19.96 0
2018-01-30 $19.94 $19.96 $19.81 $19.96 $19.96 1,980
2018-01-29 $20.10 $20.12 $20.10 $20.12 $20.12 601
2018-01-26 $20.26 $20.26 $20.26 $20.26 $20.26 0
2018-01-25 $20.26 $20.26 $20.26 $20.26 $20.26 0
2018-01-24 $20.26 $20.26 $20.26 $20.26 $20.26 213
2018-01-23 $19.98 $19.98 $19.98 $19.98 $19.98 565
2018-01-22 $19.81 $19.81 $19.81 $19.81 $19.81 1
2018-01-19 $19.86 $19.87 $19.81 $19.81 $19.81 870
2018-01-18 $19.55 $19.55 $19.55 $19.55 $19.55 0
2018-01-17 $19.55 $19.55 $19.55 $19.55 $19.55 0
2018-01-16 $19.55 $19.55 $19.55 $19.55 $19.55 4
2018-01-12 $19.57 $19.57 $19.55 $19.55 $19.55 400
2018-01-11 $19.37 $19.37 $19.36 $19.36 $19.36 2,270
2018-01-10 $19.85 $19.85 $19.69 $19.69 $19.69 467
2018-01-09 $19.94 $19.94 $19.84 $19.84 $19.84 807
2018-01-08 $19.91 $19.91 $19.90 $19.90 $19.90 2,082
2018-01-05 $19.84 $19.89 $19.84 $19.89 $19.89 1,701
2018-01-04 $19.94 $19.94 $19.94 $19.94 $19.94 400
2018-01-03 $19.87 $19.87 $19.87 $19.87 $19.87 0
2018-01-02 $19.97 $19.97 $19.87 $19.87 $19.87 955
2017-12-29 $19.74 $19.74 $19.74 $19.74 $19.74 501
2017-12-28 $19.52 $19.52 $19.50 $19.52 $19.52 473
2017-12-27 $19.38 $19.38 $19.38 $19.38 $19.38 34
2017-12-26 $19.38 $19.38 $19.38 $19.38 $19.38 448
2017-12-22 $19.38 $19.38 $19.38 $19.38 $19.38 0
2017-12-21 $19.43 $19.43 $19.38 $19.38 $19.38 2,026
2017-12-20 $19.40 $19.40 $19.39 $19.39 $19.39 1,151
2017-12-19 $19.49 $19.49 $19.49 $19.49 $19.49 115
2017-12-18 $19.83 $19.83 $19.83 $19.83 $19.36 0
2017-12-15 $19.83 $19.83 $19.83 $19.83 $19.36 27
2017-12-14 $19.83 $19.84 $19.83 $19.83 $19.36 600
2017-12-13 $19.89 $19.89 $19.89 $19.89 $19.42 1,000
2017-12-12 $19.65 $19.65 $19.65 $19.65 $19.19 1,000
2017-12-11 $19.66 $19.66 $19.65 $19.65 $19.19 1,824
2017-12-08 $19.57 $19.66 $19.56 $19.66 $19.20 645
2017-12-07 $19.40 $19.43 $19.40 $19.40 $18.94 1,990
2017-12-06 $19.41 $19.41 $19.41 $19.41 $18.95 1,029
2017-12-05 $19.47 $19.47 $19.47 $19.47 $19.01 46
2017-12-04 $19.47 $19.47 $19.47 $19.47 $19.01 0
2017-12-01 $19.47 $19.47 $19.47 $19.47 $19.01 40
2017-11-30 $19.47 $19.47 $19.47 $19.47 $19.01 800
2017-11-29 $19.71 $19.71 $19.71 $19.71 $19.24 319
2017-11-28 $19.59 $19.59 $19.59 $19.59 $19.13 120
2017-11-27 $19.82 $19.82 $19.82 $19.82 $19.35 0
2017-11-24 $19.82 $19.82 $19.82 $19.82 $19.35 80
2017-11-22 $19.82 $19.82 $19.82 $19.82 $19.35 0
2017-11-21 $19.82 $19.82 $19.82 $19.82 $19.35 38
2017-11-20 $19.82 $19.82 $19.82 $19.82 $19.35 100
2017-11-17 $19.75 $19.75 $19.75 $19.75 $19.28 0
2017-11-16 $19.75 $19.75 $19.75 $19.75 $19.28 5
2017-11-15 $19.75 $19.75 $19.75 $19.75 $19.28 1
2017-11-14 $19.75 $19.75 $19.75 $19.75 $19.28 750
2017-11-13 $19.86 $19.86 $19.86 $19.86 $19.39 0
2017-11-10 $20.18 $20.18 $19.86 $19.86 $19.39 5,800
2017-11-09 $20.17 $20.17 $20.17 $20.17 $19.69 100
2017-11-08 $19.90 $19.90 $19.90 $19.90 $19.43 0
2017-11-07 $19.90 $19.90 $19.90 $19.90 $19.43 12
2017-11-06 $19.90 $19.90 $19.90 $19.90 $19.43 100
2017-11-03 $19.92 $19.92 $19.90 $19.90 $19.43 463
2017-11-02 $20.02 $20.02 $20.00 $20.00 $19.53 2,600
2017-11-01 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-31 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-30 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-27 $20.67 $20.67 $20.67 $20.67 $20.18 169
2017-10-26 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-25 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-24 $20.67 $20.67 $20.67 $20.67 $20.18 1
2017-10-23 $20.67 $20.67 $20.67 $20.67 $20.18 0
2017-10-20 $20.67 $20.67 $20.67 $20.67 $20.18 10
2017-10-19 $20.67 $20.67 $20.67 $20.67 $20.18 5
2017-10-18 $20.73 $20.73 $20.67 $20.67 $20.18 5,820
2017-10-17 $20.66 $20.66 $20.66 $20.66 $20.17 150
2017-10-16 $20.72 $20.72 $20.72 $20.72 $20.23 0
2017-10-13 $20.76 $20.79 $20.72 $20.72 $20.23 835
2017-10-12 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-10-11 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-10-10 $20.74 $20.74 $20.74 $20.74 $20.25 1,000
2017-10-09 $21.02 $21.02 $21.02 $21.02 $20.52 0
2017-10-06 $21.02 $21.02 $21.02 $21.02 $20.52 0
2017-10-05 $21.04 $21.04 $21.02 $21.02 $20.52 2,100
2017-10-04 $20.91 $20.91 $20.91 $20.91 $20.42 0
2017-10-03 $20.91 $20.91 $20.91 $20.91 $20.42 1
2017-10-02 $20.91 $20.91 $20.91 $20.91 $20.42 0
2017-09-29 $20.91 $20.91 $20.91 $20.91 $20.42 0
2017-09-28 $20.91 $20.91 $20.91 $20.91 $20.42 0
2017-09-27 $20.91 $20.91 $20.91 $20.91 $20.42 0
2017-09-26 $20.89 $20.91 $20.89 $20.91 $20.42 321
2017-09-25 $20.92 $20.92 $20.92 $20.92 $20.43 0
2017-09-22 $20.92 $20.92 $20.92 $20.92 $20.43 230
2017-09-21 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-20 $21.00 $21.00 $21.00 $21.00 $20.50 18
2017-09-19 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-18 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-15 $21.00 $21.00 $21.00 $21.00 $20.50 18
2017-09-14 $21.00 $21.00 $21.00 $21.00 $20.50 18
2017-09-13 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-12 $21.00 $21.00 $21.00 $21.00 $20.50 21
2017-09-11 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-08 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-07 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-06 $21.00 $21.00 $21.00 $21.00 $20.50 0
2017-09-05 $21.12 $21.12 $21.00 $21.00 $20.50 500
2017-09-01 $21.31 $21.31 $21.31 $21.31 $20.81 0
2017-08-31 $21.31 $21.31 $21.31 $21.31 $20.81 60
2017-08-30 $21.31 $21.31 $21.31 $21.31 $20.81 100
2017-08-29 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-28 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-25 $21.38 $21.38 $21.38 $21.38 $20.88 14
2017-08-24 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-23 $21.41 $21.41 $21.38 $21.38 $20.88 600
2017-08-22 $21.50 $21.50 $21.50 $21.50 $20.99 660
2017-08-21 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-18 $21.38 $21.38 $21.38 $21.38 $20.88 50
2017-08-17 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-16 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-15 $21.38 $21.38 $21.38 $21.38 $20.88 0
2017-08-14 $21.37 $21.38 $21.37 $21.38 $20.88 320
2017-08-11 $21.39 $21.39 $21.39 $21.39 $20.89 0
2017-08-10 $21.39 $21.39 $21.39 $21.39 $20.89 0
2017-08-09 $21.34 $21.39 $21.34 $21.39 $20.89 1,000
2017-08-08 $21.57 $21.57 $21.57 $21.57 $21.06 452
2017-08-07 $21.31 $21.31 $21.31 $21.31 $20.81 0
2017-08-04 $21.31 $21.31 $21.31 $21.31 $20.81 0
2017-08-03 $21.31 $21.31 $21.31 $21.31 $20.81 0
2017-08-02 $21.31 $21.31 $21.31 $21.31 $20.80 12
2017-08-01 $21.31 $21.31 $21.31 $21.31 $20.80 0
2017-07-31 $21.31 $21.31 $21.31 $21.31 $20.80 0
2017-07-28 $21.31 $21.31 $21.31 $21.31 $20.80 0
2017-07-27 $21.31 $21.31 $21.31 $21.31 $20.80 256
2017-07-26 $21.63 $21.63 $21.63 $21.63 $21.12 0
2017-07-25 $21.59 $21.63 $21.59 $21.63 $21.12 232
2017-07-24 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-21 $21.25 $21.25 $21.25 $21.25 $20.75 1
2017-07-20 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-19 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-18 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-17 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-14 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-13 $21.25 $21.25 $21.25 $21.25 $20.75 0
2017-07-12 $21.25 $21.25 $21.25 $21.25 $20.75 375
2017-07-11 $20.93 $20.93 $20.93 $20.93 $20.43 1
2017-07-10 $20.93 $20.93 $20.93 $20.93 $20.43 0
2017-07-07 $20.93 $20.93 $20.93 $20.93 $20.43 22
2017-07-06 $20.93 $20.93 $20.93 $20.93 $20.43 0
2017-07-05 $20.93 $20.93 $20.93 $20.93 $20.43 3
2017-07-03 $20.93 $20.93 $20.93 $20.93 $20.43 100
2017-06-30 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-29 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-28 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-27 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-26 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-23 $20.59 $20.59 $20.59 $20.59 $20.10 101
2017-06-22 $20.55 $20.55 $20.55 $20.55 $20.06 0
2017-06-21 $20.55 $20.55 $20.55 $20.55 $20.06 0
2017-06-20 $20.55 $20.55 $20.55 $20.55 $20.06 100
2017-06-19 $20.56 $20.56 $20.56 $20.56 $20.07 100
2017-06-16 $20.50 $20.50 $20.50 $20.50 $20.02 0
2017-06-15 $20.50 $20.50 $20.50 $20.50 $20.02 0
2017-06-14 $20.50 $20.50 $20.50 $20.50 $20.02 0
2017-06-13 $20.50 $20.50 $20.50 $20.50 $20.02 9
2017-06-12 $20.50 $20.50 $20.50 $20.50 $20.02 0
2017-06-09 $20.50 $20.50 $20.50 $20.50 $20.02 200
2017-06-08 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-07 $20.59 $20.59 $20.59 $20.59 $20.10 0
2017-06-06 $20.59 $20.59 $20.59 $20.59 $20.10 2
2017-06-05 $20.59 $20.59 $20.59 $20.59 $20.10 99
2017-06-02 $20.59 $20.59 $20.59 $20.59 $20.10 200
2017-06-01 $20.51 $20.51 $20.51 $20.51 $20.03 0
2017-05-31 $20.51 $20.51 $20.51 $20.51 $20.03 500
2017-05-30 $20.59 $20.59 $20.59 $20.59 $20.10 185
2017-05-26 $20.80 $20.80 $20.80 $20.80 $20.31 0
2017-05-25 $20.80 $20.80 $20.80 $20.80 $20.31 300
2017-05-24 $20.73 $20.73 $20.73 $20.73 $20.24 120
2017-05-23 $20.54 $20.54 $20.54 $20.54 $20.06 0
2017-05-22 $20.54 $20.54 $20.54 $20.54 $20.06 95
2017-05-19 $20.54 $20.54 $20.54 $20.54 $20.06 0
2017-05-18 $20.54 $20.54 $20.54 $20.54 $20.06 0
2017-05-17 $20.54 $20.54 $20.54 $20.54 $20.06 500
2017-05-16 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-05-15 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-05-12 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-05-11 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-05-10 $20.95 $20.95 $20.95 $20.95 $20.46 250
2017-05-09 $20.82 $20.82 $20.82 $20.82 $20.33 1
2017-05-08 $20.82 $20.82 $20.82 $20.82 $20.33 150
2017-05-05 $20.80 $20.80 $20.79 $20.79 $20.30 1,503
2017-05-04 $20.95 $20.95 $20.95 $20.95 $20.46 24
2017-05-03 $20.95 $20.95 $20.95 $20.95 $20.46 139
2017-05-02 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-05-01 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-04-28 $20.95 $20.95 $20.95 $20.95 $20.46 0
2017-04-27 $20.95 $20.95 $20.95 $20.95 $20.46 100
2017-04-26 $21.05 $21.05 $20.81 $20.81 $20.32 12,000
2017-04-25 $20.80 $20.92 $20.80 $20.92 $20.43 625
2017-04-24 $20.54 $20.54 $20.54 $20.54 $20.06 0
2017-04-21 $20.54 $20.54 $20.54 $20.54 $20.06 1,000
2017-04-20 $20.47 $20.47 $20.47 $20.47 $19.99 0
2017-04-19 $20.49 $20.49 $20.47 $20.47 $19.99 2,000
2017-04-18 $20.41 $20.41 $20.41 $20.41 $19.93 34
2017-04-17 $20.41 $20.41 $20.41 $20.41 $19.93 0
2017-04-13 $20.44 $20.44 $20.41 $20.41 $19.93 2,505
2017-04-12 $20.72 $20.72 $20.72 $20.72 $20.23 0
2017-04-11 $20.72 $20.72 $20.72 $20.72 $20.23 100
2017-04-10 $20.76 $20.76 $20.76 $20.76 $20.27 0
2017-04-07 $20.76 $20.76 $20.76 $20.76 $20.27 0
2017-04-06 $20.76 $20.76 $20.76 $20.76 $20.27 123
2017-04-05 $20.76 $20.76 $20.76 $20.76 $20.27 100
2017-04-04 $20.74 $20.74 $20.74 $20.74 $20.25 1
2017-04-03 $20.74 $20.74 $20.74 $20.74 $20.25 10
2017-03-31 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-03-30 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-03-29 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-03-28 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-03-27 $20.74 $20.74 $20.74 $20.74 $20.25 0
2017-03-24 $20.74 $20.74 $20.74 $20.74 $20.25 220
2017-03-23 $20.41 $20.41 $20.41 $20.41 $19.93 0
2017-03-22 $20.41 $20.41 $20.41 $20.41 $19.93 0
2017-03-21 $20.41 $20.41 $20.41 $20.41 $19.93 5
2017-03-20 $20.41 $20.41 $20.41 $20.41 $19.93 0
2017-03-17 $20.37 $20.41 $20.37 $20.41 $19.93 2,900
2017-03-16 $20.29 $20.29 $20.29 $20.29 $19.81 101
2017-03-15 $19.82 $19.87 $19.82 $19.87 $19.40 1,964
2017-03-14 $19.81 $19.81 $19.81 $19.81 $19.34 278
2017-03-13 $19.98 $19.98 $19.98 $19.98 $19.51 0
2017-03-10 $19.98 $19.98 $19.98 $19.98 $19.51 300
2017-03-09 $20.00 $20.01 $20.00 $20.00 $19.53 550
2017-03-08 $20.15 $20.15 $20.15 $20.15 $19.68 16
2017-03-07 $20.15 $20.15 $20.15 $20.15 $19.68 1
2017-03-06 $20.15 $20.15 $20.15 $20.15 $19.68 0
2017-03-03 $20.15 $20.15 $20.15 $20.15 $19.68 375
2017-03-02 $19.98 $19.98 $19.98 $19.98 $19.51 1
2017-03-01 $19.98 $19.98 $19.98 $19.98 $19.51 117
2017-02-28 $19.94 $19.94 $19.94 $19.94 $19.47 0
2017-02-27 $19.94 $19.94 $19.94 $19.94 $19.47 0
2017-02-24 $19.92 $19.94 $19.92 $19.94 $19.47 316
2017-02-23 $20.07 $20.07 $20.07 $20.07 $19.59 10
2017-02-22 $20.07 $20.07 $20.07 $20.07 $19.59 0
2017-02-21 $20.07 $20.07 $20.07 $20.07 $19.59 55
2017-02-17 $20.07 $20.07 $20.07 $20.07 $19.59 300
2017-02-16 $20.24 $20.24 $20.24 $20.24 $19.76 0
2017-02-15 $20.24 $20.24 $20.24 $20.24 $19.76 8
2017-02-14 $20.24 $20.24 $20.24 $20.24 $19.76 98
2017-02-13 $20.24 $20.24 $20.24 $20.24 $19.76 515
2017-02-10 $20.18 $20.43 $20.18 $20.43 $19.95 2,900
2017-02-09 $20.06 $20.09 $20.06 $20.09 $19.62 36,485
2017-02-08 $19.94 $19.99 $19.94 $19.96 $19.49 22,028
2017-02-07 $20.07 $20.07 $20.07 $20.07 $19.60 1
2017-02-06 $20.07 $20.07 $20.07 $20.07 $19.60 500
2017-02-03 $20.08 $20.08 $20.08 $20.08 $19.61 0
2017-02-02 $20.05 $20.08 $20.05 $20.08 $19.61 325
2017-02-01 $20.10 $20.10 $20.10 $20.10 $19.63 0
2017-01-31 $20.13 $20.13 $20.10 $20.10 $19.63 401
2017-01-30 $20.37 $20.37 $20.19 $20.19 $19.71 604
2017-01-27 $20.25 $20.35 $20.25 $20.35 $19.87 2,700
2017-01-26 $20.50 $20.51 $20.17 $20.32 $19.84 18,884
2017-01-25 $20.46 $20.46 $20.46 $20.46 $19.98 311
2017-01-24 $20.57 $20.57 $20.57 $20.57 $20.09 166
2017-01-23 $19.88 $20.05 $19.88 $20.05 $19.58 705
2017-01-20 $19.83 $19.83 $19.83 $19.83 $19.36 0
2017-01-19 $19.83 $19.83 $19.83 $19.83 $19.36 1
2017-01-18 $19.87 $19.87 $19.80 $19.83 $19.36 800
2017-01-17 $19.55 $19.72 $19.55 $19.70 $19.24 899
2017-01-13 $19.81 $19.81 $19.81 $19.81 $19.34 50
2017-01-12 $19.86 $19.86 $19.75 $19.81 $19.34 1,150
2017-01-11 $19.74 $19.74 $19.74 $19.74 $19.28 100
2017-01-10 $19.70 $19.70 $19.70 $19.70 $19.24 216
2017-01-09 $19.62 $19.69 $19.62 $19.69 $19.23 695
2017-01-06 $19.46 $19.46 $19.46 $19.46 $19.00 132
2017-01-05 $19.46 $19.46 $19.46 $19.46 $19.00 0
2017-01-04 $19.46 $19.46 $19.46 $19.46 $19.00 0
2017-01-03 $19.46 $19.46 $19.46 $19.46 $19.00 1
2016-12-30 $19.46 $19.46 $19.46 $19.46 $19.00 2
2016-12-29 $19.46 $19.46 $19.46 $19.46 $19.00 5
2016-12-28 $19.46 $19.46 $19.46 $19.46 $19.00 2
2016-12-27 $19.49 $19.49 $19.46 $19.46 $19.00 2,241
2016-12-23 $19.51 $19.51 $19.50 $19.50 $19.04 2,000
2016-12-22 $19.30 $19.43 $19.28 $19.43 $18.97 4,086
2016-12-21 $19.52 $19.52 $19.39 $19.42 $18.96 719
2016-12-20 $19.55 $19.63 $19.37 $19.41 $18.90 40,009
2016-12-19 $19.71 $19.74 $19.67 $19.67 $19.15 485
2016-12-16 $20.00 $20.00 $19.58 $19.62 $19.10 17,740
2016-12-15 $20.02 $20.02 $20.00 $20.00 $19.47 310
2016-12-14 $20.26 $20.27 $20.07 $20.07 $19.54 507
2016-12-13 $20.36 $20.36 $20.36 $20.36 $19.82 3
2016-12-12 $20.32 $20.36 $20.32 $20.36 $19.82 301
2016-12-09 $20.23 $20.25 $20.23 $20.25 $19.72 1,102
2016-12-08 $20.94 $21.35 $20.94 $21.35 $18.57 5,947
2016-12-07 $20.88 $20.88 $20.88 $20.88 $18.17 173
2016-12-06 $20.81 $20.81 $20.81 $20.81 $18.10 111
2016-12-05 $20.76 $20.76 $20.76 $20.76 $18.06 433
2016-12-02 $20.78 $20.79 $20.71 $20.71 $18.02 2,300
2016-12-01 $20.99 $21.00 $20.95 $20.95 $18.23 9,235
2016-11-30 $21.08 $21.08 $20.98 $20.98 $18.25 401
2016-11-29 $21.02 $21.02 $21.02 $21.02 $18.29 100
2016-11-28 $20.89 $20.89 $20.89 $20.89 $18.17 350
2016-11-25 $20.70 $20.70 $20.70 $20.70 $18.01 5
2016-11-23 $20.70 $20.70 $20.70 $20.70 $18.01 143
2016-11-22 $20.70 $20.70 $20.70 $20.70 $18.01 562
2016-11-21 $20.97 $20.97 $20.97 $20.97 $18.24 18
2016-11-18 $20.97 $20.97 $20.97 $20.97 $18.24 0
2016-11-17 $20.97 $20.97 $20.97 $20.97 $18.24 287
2016-11-16 $21.00 $21.00 $21.00 $21.00 $18.27 8
2016-11-15 $21.00 $21.00 $21.00 $21.00 $18.27 193
2016-11-14 $21.25 $21.25 $20.97 $21.00 $18.27 545
2016-11-11 $21.33 $21.33 $21.33 $21.33 $18.56 9
2016-11-10 $21.78 $21.78 $21.33 $21.33 $18.56 614
2016-11-09 $21.71 $21.77 $21.71 $21.77 $18.94 401
2016-11-08 $22.22 $22.22 $22.22 $22.22 $19.33 13
2016-11-07 $22.22 $22.22 $22.22 $22.22 $19.33 250
2016-11-04 $21.60 $21.60 $21.60 $21.60 $18.79 100
2016-11-03 $21.61 $21.61 $21.60 $21.60 $18.79 1,359
2016-11-02 $22.03 $22.03 $22.03 $22.03 $19.17 2
2016-11-01 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-31 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-28 $22.27 $22.27 $22.03 $22.03 $19.17 941
2016-10-27 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-26 $22.03 $22.03 $22.03 $22.03 $19.17 1
2016-10-25 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-24 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-21 $22.03 $22.03 $22.03 $22.03 $19.17 7
2016-10-20 $22.03 $22.03 $22.03 $22.03 $19.17 201
2016-10-19 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-18 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-17 $22.03 $22.03 $22.03 $22.03 $19.17 0
2016-10-14 $22.03 $22.03 $22.03 $22.03 $19.17 195
2016-10-13 $22.20 $22.20 $22.20 $22.20 $19.32 0
2016-10-12 $22.20 $22.20 $22.20 $22.20 $19.32 2
2016-10-11 $22.20 $22.20 $22.20 $22.20 $19.32 0
2016-10-10 $22.20 $22.20 $22.20 $22.20 $19.32 0
2016-10-07 $22.20 $22.20 $22.20 $22.20 $19.32 2
2016-10-06 $22.20 $22.20 $22.20 $22.20 $19.32 22
2016-10-05 $22.20 $22.20 $22.20 $22.20 $19.32 3
2016-10-04 $22.20 $22.20 $22.20 $22.20 $19.32 2
2016-10-03 $22.20 $22.20 $22.20 $22.20 $19.32 2
2016-09-30 $22.20 $22.20 $22.20 $22.20 $19.32 0
2016-09-29 $22.20 $22.20 $22.20 $22.20 $19.32 163
2016-09-28 $21.72 $21.72 $21.72 $21.72 $18.89 75
2016-09-27 $21.72 $21.72 $21.72 $21.72 $18.89 147
2016-09-26 $21.98 $21.98 $21.98 $21.98 $19.12 0
2016-09-23 $21.98 $21.98 $21.98 $21.98 $19.12 0
2016-09-22 $21.98 $21.98 $21.97 $21.98 $19.12 637
2016-09-21 $21.37 $21.37 $21.37 $21.37 $18.59 0
2016-09-20 $21.37 $21.37 $21.37 $21.37 $18.59 0
2016-09-19 $21.41 $21.41 $21.28 $21.37 $18.59 4,878
2016-09-16 $21.22 $21.22 $21.22 $21.22 $18.46 155
2016-09-15 $21.33 $21.33 $21.33 $21.33 $18.55 310
2016-09-14 $21.62 $21.62 $21.62 $21.62 $18.81 0
2016-09-13 $21.62 $21.62 $21.62 $21.62 $18.81 0
2016-09-12 $21.62 $21.62 $21.62 $21.62 $18.81 0
2016-09-09 $21.62 $21.62 $21.62 $21.62 $18.81 177
2016-09-08 $22.05 $22.05 $22.05 $22.05 $19.18 0
2016-09-07 $22.05 $22.05 $22.05 $22.05 $19.18 0
2016-09-06 $22.05 $22.05 $22.05 $22.05 $19.18 174
2016-09-02 $22.16 $22.28 $22.15 $22.28 $19.38 66,328
2016-09-01 $22.12 $22.12 $22.12 $22.12 $19.24 2
2016-08-31 $22.12 $22.12 $22.12 $22.12 $19.24 3
2016-08-30 $22.12 $22.12 $22.12 $22.12 $19.24 7
2016-08-29 $22.12 $22.12 $22.12 $22.12 $19.24 1
2016-08-26 $22.12 $22.12 $22.12 $22.12 $19.24 0
2016-08-25 $22.16 $22.16 $22.12 $22.12 $19.24 518
2016-08-24 $22.02 $22.11 $21.94 $22.11 $19.24 2,970
2016-08-23 $22.35 $22.35 $22.35 $22.35 $19.44 1
2016-08-22 $22.35 $22.35 $22.35 $22.35 $19.44 203
2016-08-19 $22.40 $22.40 $22.40 $22.40 $19.49 0
2016-08-18 $22.40 $22.40 $22.40 $22.40 $19.49 0
2016-08-17 $22.46 $22.56 $22.37 $22.40 $19.49 22,761
2016-08-16 $22.50 $22.55 $22.50 $22.55 $19.62 1,953
2016-08-15 $22.40 $22.40 $22.40 $22.40 $19.49 0
2016-08-12 $22.39 $22.40 $22.39 $22.40 $19.49 2,500
2016-08-11 $22.11 $22.11 $22.11 $22.11 $19.24 91
2016-08-10 $22.12 $22.12 $22.11 $22.11 $19.24 11,301
2016-08-09 $22.05 $22.05 $22.04 $22.05 $19.18 1,200
2016-08-08 $21.77 $21.77 $21.77 $21.77 $18.94 0
2016-08-05 $21.85 $21.85 $21.77 $21.77 $18.94 1,901
2016-08-04 $21.72 $21.72 $21.72 $21.72 $18.90 1,200
2016-08-03 $21.64 $21.64 $21.64 $21.64 $18.83 90
2016-08-02 $21.74 $21.75 $21.53 $21.64 $18.83 5,203
2016-08-01 $21.79 $21.81 $21.67 $21.72 $18.90 3,990
2016-07-29 $21.70 $21.70 $21.70 $21.70 $18.88 0
2016-07-28 $21.72 $21.72 $21.70 $21.70 $18.88 200
2016-07-27 $21.92 $21.93 $21.92 $21.92 $19.07 1,300
2016-07-26 $21.94 $21.94 $21.84 $21.84 $19.00 233
2016-07-25 $22.08 $22.08 $22.08 $22.08 $19.21 0
2016-07-22 $22.06 $22.08 $22.06 $22.08 $19.21 1,278
2016-07-21 $21.84 $21.84 $21.84 $21.84 $19.00 28
2016-07-20 $21.84 $21.84 $21.84 $21.84 $19.00 0
2016-07-19 $21.84 $21.84 $21.84 $21.84 $19.00 0
2016-07-18 $21.75 $21.92 $21.75 $21.84 $19.00 759
2016-07-15 $21.70 $21.73 $21.70 $21.73 $18.90 400
2016-07-14 $21.69 $21.69 $21.69 $21.69 $18.87 38
2016-07-13 $21.69 $21.69 $21.69 $21.69 $18.87 1
2016-07-12 $21.68 $21.69 $21.68 $21.69 $18.87 2,447
2016-07-11 $21.17 $21.17 $21.17 $21.17 $18.42 0
2016-07-08 $21.17 $21.17 $21.17 $21.17 $18.42 1
2016-07-07 $21.17 $21.17 $21.17 $21.17 $18.42 306
2016-07-06 $21.25 $21.25 $21.25 $21.25 $18.49 1,005
2016-07-05 $21.58 $21.58 $21.58 $21.58 $18.77 106
2016-07-01 $21.30 $21.30 $21.30 $21.30 $18.53 0
2016-06-30 $21.38 $21.38 $21.30 $21.30 $18.53 400
2016-06-29 $21.18 $21.18 $21.18 $21.18 $18.43 201
2016-06-28 $20.93 $20.93 $20.93 $20.93 $18.21 1,308
2016-06-27 $20.77 $20.77 $20.76 $20.76 $18.06 398
2016-06-24 $21.35 $21.35 $21.35 $21.35 $18.57 10
2016-06-23 $21.35 $21.35 $21.35 $21.35 $18.57 3
2016-06-22 $21.35 $21.35 $21.35 $21.35 $18.57 80
2016-06-21 $21.36 $21.36 $21.35 $21.35 $18.57 263
2016-06-20 $21.66 $21.70 $21.66 $21.70 $18.61 771
2016-06-17 $21.37 $21.37 $21.37 $21.37 $18.32 0
2016-06-16 $21.27 $21.37 $21.10 $21.37 $18.32 12,690
2016-06-15 $21.24 $21.24 $21.24 $21.24 $18.21 271
2016-06-14 $21.12 $21.12 $21.10 $21.10 $18.10 270
2016-06-13 $21.35 $21.35 $21.35 $21.35 $18.31 470
2016-06-10 $21.62 $21.62 $21.62 $21.62 $18.54 300
2016-06-09 $21.77 $21.84 $21.77 $21.83 $18.72 4,788
2016-06-08 $21.93 $21.93 $21.93 $21.93 $18.80 462
2016-06-07 $21.90 $21.90 $21.90 $21.90 $18.78 204
2016-06-06 $21.71 $21.71 $21.71 $21.71 $18.62 140
2016-06-03 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-06-02 $21.74 $21.74 $21.70 $21.70 $18.61 802
2016-06-01 $21.70 $21.70 $21.70 $21.70 $18.61 2
2016-05-31 $21.70 $21.70 $21.70 $21.70 $18.61 47
2016-05-27 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-05-26 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-05-25 $21.70 $21.70 $21.70 $21.70 $18.61 481
2016-05-24 $21.61 $21.61 $21.58 $21.58 $18.50 302
2016-05-23 $21.68 $21.68 $21.68 $21.68 $18.59 1
2016-05-20 $21.68 $21.68 $21.68 $21.68 $18.59 1
2016-05-19 $21.68 $21.68 $21.68 $21.68 $18.59 0
2016-05-18 $21.68 $21.68 $21.68 $21.68 $18.59 412
2016-05-17 $21.75 $21.75 $21.75 $21.75 $18.65 300
2016-05-16 $21.54 $21.54 $21.54 $21.54 $18.47 8
2016-05-13 $21.54 $21.54 $21.54 $21.54 $18.47 0
2016-05-12 $21.54 $21.54 $21.54 $21.54 $18.47 1
2016-05-11 $21.54 $21.54 $21.54 $21.54 $18.47 0
2016-05-10 $21.54 $21.54 $21.54 $21.54 $18.47 42
2016-05-09 $21.54 $21.54 $21.54 $21.54 $18.47 1
2016-05-06 $21.53 $21.54 $21.45 $21.54 $18.47 2,012
2016-05-05 $21.99 $21.99 $21.99 $21.99 $18.86 2
2016-05-04 $21.99 $21.99 $21.99 $21.99 $18.86 2
2016-05-03 $21.99 $21.99 $21.99 $21.99 $18.86 0
2016-05-02 $21.99 $21.99 $21.99 $21.99 $18.86 303
2016-04-29 $21.84 $21.84 $21.84 $21.84 $18.73 0
2016-04-28 $21.84 $21.84 $21.84 $21.84 $18.73 500
2016-04-27 $21.82 $21.82 $21.82 $21.82 $18.71 17
2016-04-26 $21.82 $21.82 $21.82 $21.82 $18.71 0
2016-04-25 $21.92 $21.92 $21.82 $21.82 $18.71 917
2016-04-22 $21.82 $21.82 $21.82 $21.82 $18.71 2
2016-04-21 $21.82 $21.82 $21.82 $21.82 $18.71 3
2016-04-20 $21.82 $21.82 $21.82 $21.82 $18.71 24
2016-04-19 $21.82 $21.82 $21.82 $21.82 $18.71 502
2016-04-18 $21.69 $21.69 $21.61 $21.61 $18.53 1,810
2016-04-15 $21.80 $21.80 $21.80 $21.80 $18.69 502
2016-04-14 $21.74 $21.74 $21.74 $21.74 $18.64 78
2016-04-13 $21.74 $21.74 $21.74 $21.74 $18.64 194
2016-04-12 $21.45 $21.45 $21.45 $21.45 $18.39 2
2016-04-11 $21.45 $21.45 $21.45 $21.45 $18.39 0
2016-04-08 $21.45 $21.45 $21.45 $21.45 $18.39 0
2016-04-07 $21.41 $21.45 $21.41 $21.45 $18.39 300
2016-04-06 $21.57 $21.58 $21.50 $21.54 $18.47 7,943
2016-04-05 $21.74 $21.75 $21.57 $21.57 $18.50 42,571
2016-04-04 $21.97 $21.97 $21.97 $21.97 $18.84 101
2016-04-01 $21.80 $21.99 $21.71 $21.99 $18.86 5,943
2016-03-31 $21.84 $21.84 $21.84 $21.84 $18.73 424
2016-03-30 $21.99 $21.99 $21.99 $21.99 $18.86 500
2016-03-29 $21.60 $21.84 $21.60 $21.84 $18.73 4,290
2016-03-28 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-03-24 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-03-23 $21.70 $21.70 $21.70 $21.70 $18.61 0
2016-03-22 $21.75 $21.75 $21.70 $21.70 $18.61 895
2016-03-21 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-18 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-17 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-16 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-15 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-14 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-11 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-10 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-09 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-08 $20.54 $20.54 $20.54 $20.54 $17.61 12
2016-03-07 $20.54 $20.54 $20.54 $20.54 $17.61 1
2016-03-04 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-03 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-03-02 $20.54 $20.54 $20.54 $20.54 $17.61 30
2016-03-01 $20.54 $20.54 $20.54 $20.54 $17.61 0
2016-02-29 $20.54 $20.54 $20.54 $20.54 $17.61 53
2016-02-26 $20.56 $20.58 $20.54 $20.54 $17.61 4,800
2016-02-25 $20.40 $20.40 $20.40 $20.40 $17.49 1
2016-02-24 $20.40 $20.40 $20.40 $20.40 $17.49 0
2016-02-23 $20.49 $20.49 $20.40 $20.40 $17.49 1,390
2016-02-22 $20.13 $20.13 $20.13 $20.13 $17.26 10
2016-02-19 $20.13 $20.13 $20.13 $20.13 $17.26 0
2016-02-18 $20.13 $20.13 $20.13 $20.13 $17.26 0
2016-02-17 $20.13 $20.13 $20.13 $20.13 $17.26 0
2016-02-16 $20.13 $20.13 $20.13 $20.13 $17.26 4
2016-02-12 $20.13 $20.13 $20.13 $20.13 $17.26 3
2016-02-11 $20.13 $20.13 $20.13 $20.13 $17.26 0
2016-02-10 $20.13 $20.13 $20.13 $20.13 $17.26 1
2016-02-09 $20.13 $20.13 $20.13 $20.13 $17.26 272
2016-02-08 $20.40 $20.40 $20.40 $20.40 $17.49 100
2016-02-05 $20.40 $20.40 $20.40 $20.40 $17.49 0
2016-02-04 $20.40 $20.40 $20.40 $20.40 $17.49 2
2016-02-03 $20.40 $20.40 $20.40 $20.40 $17.49 0
2016-02-02 $20.40 $20.40 $20.40 $20.40 $17.49 125
2016-02-01 $20.56 $20.69 $20.56 $20.69 $17.74 2,200
2016-01-29 $19.81 $19.81 $19.81 $19.81 $16.99 25
2016-01-28 $19.81 $19.81 $19.81 $19.81 $16.99 0
2016-01-27 $19.81 $19.81 $19.81 $19.81 $16.99 0
2016-01-26 $20.00 $20.00 $19.79 $19.81 $16.99 2,380
2016-01-25 $19.87 $19.87 $19.80 $19.80 $16.98 600
2016-01-22 $19.66 $19.66 $19.66 $19.66 $16.86 20
2016-01-21 $19.59 $19.66 $19.59 $19.66 $16.86 1,002
2016-01-20 $19.38 $19.38 $19.38 $19.38 $16.62 0
2016-01-19 $19.38 $19.38 $19.38 $19.38 $16.62 130
2016-01-15 $19.40 $19.40 $19.40 $19.40 $16.63 0
2016-01-14 $19.40 $19.40 $19.40 $19.40 $16.63 1
2016-01-13 $19.40 $19.40 $19.40 $19.40 $16.63 2
2016-01-12 $19.40 $19.40 $19.40 $19.40 $16.63 0
2016-01-11 $19.32 $19.40 $19.32 $19.40 $16.63 1,412
2016-01-08 $19.70 $19.70 $19.70 $19.70 $16.90 0
2016-01-07 $19.65 $19.70 $19.65 $19.70 $16.90 959
2016-01-06 $19.92 $19.92 $19.92 $19.92 $17.08 131
2016-01-05 $20.17 $20.17 $20.17 $20.17 $17.30 400
2016-01-04 $20.07 $20.07 $20.07 $20.07 $17.21 400
2015-12-31 $20.27 $20.27 $20.22 $20.22 $17.34 1,875
2015-12-30 $20.69 $20.69 $20.69 $20.69 $17.74 413
2015-12-29 $20.73 $20.73 $20.64 $20.68 $17.73 1,168
2015-12-28 $20.72 $20.72 $20.72 $20.72 $17.77 115
2015-12-24 $20.78 $20.78 $20.75 $20.75 $17.79 583
2015-12-23 $20.69 $20.70 $20.69 $20.70 $17.75 225
2015-12-22 $20.58 $20.58 $20.58 $20.58 $17.65 91
2015-12-21 $20.58 $20.58 $20.58 $20.58 $17.65 230
2015-12-18 $20.53 $20.53 $20.41 $20.41 $17.50 451
2015-12-17 $21.52 $21.52 $21.52 $21.52 $18.45 0
2015-12-16 $21.52 $21.52 $21.52 $21.52 $18.45 0
2015-12-15 $21.52 $21.52 $21.52 $21.52 $17.19 0
2015-12-14 $21.48 $21.54 $21.48 $21.52 $17.19 876
2015-12-11 $21.60 $21.64 $21.60 $21.64 $17.29 471
2015-12-10 $21.89 $21.92 $21.89 $21.92 $17.51 19,680
2015-12-09 $22.00 $22.00 $22.00 $22.00 $17.57 0
2015-12-08 $22.00 $22.00 $22.00 $22.00 $17.57 100
2015-12-07 $22.01 $22.01 $22.00 $22.00 $17.57 302
2015-12-04 $22.23 $22.23 $22.23 $22.23 $17.76 0
2015-12-03 $22.23 $22.23 $22.23 $22.23 $17.76 0
2015-12-02 $22.23 $22.23 $22.23 $22.23 $17.76 151
2015-12-01 $22.34 $22.34 $22.32 $22.34 $17.85 2,274
2015-11-30 $22.75 $22.75 $22.75 $22.75 $18.17 0
2015-11-27 $22.75 $22.75 $22.75 $22.75 $18.17 100
2015-11-25 $23.07 $23.07 $23.07 $23.07 $18.43 0
2015-11-24 $23.07 $23.07 $23.07 $23.07 $18.43 0
2015-11-23 $23.06 $23.07 $23.06 $23.07 $18.43 215
2015-11-20 $22.75 $22.75 $22.75 $22.75 $18.17 0
2015-11-19 $22.75 $22.75 $22.75 $22.75 $18.17 0
2015-11-18 $22.84 $22.84 $22.75 $22.75 $18.17 268
2015-11-17 $22.50 $22.50 $22.50 $22.50 $17.97 0
2015-11-16 $22.50 $22.50 $22.50 $22.50 $17.97 195
2015-11-13 $22.55 $22.55 $22.55 $22.55 $18.01 1,000
2015-11-12 $22.60 $22.60 $22.60 $22.60 $18.05 20
2015-11-11 $22.60 $22.60 $22.60 $22.60 $18.05 1
2015-11-10 $22.60 $22.60 $22.60 $22.60 $18.05 170
2015-11-09 $22.83 $22.83 $22.83 $22.83 $18.24 1,000
2015-11-06 $22.88 $22.88 $22.88 $22.88 $18.28 3
2015-11-05 $22.88 $22.88 $22.88 $22.88 $18.28 0
2015-11-04 $22.88 $22.88 $22.88 $22.88 $18.28 0
2015-11-03 $22.88 $22.88 $22.88 $22.88 $18.28 77
2015-11-02 $22.88 $22.88 $22.88 $22.88 $18.28 0
2015-10-30 $22.88 $22.88 $22.88 $22.88 $18.28 0
2015-10-29 $22.88 $22.88 $22.88 $22.88 $18.28 0
2015-10-28 $22.86 $22.88 $22.84 $22.88 $18.28 2,300
2015-10-27 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-26 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-23 $22.35 $22.35 $22.35 $22.35 $17.85 47
2015-10-22 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-21 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-20 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-19 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-16 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-15 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-14 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-13 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-12 $22.35 $22.35 $22.35 $22.35 $17.85 2
2015-10-09 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-08 $22.35 $22.35 $22.35 $22.35 $17.85 0
2015-10-07 $22.35 $22.35 $22.35 $22.35 $17.85 400
2015-10-06 $22.35 $22.35 $22.35 $22.35 $17.85 260
2015-10-05 $21.87 $21.87 $21.87 $21.87 $17.47 9
2015-10-02 $21.84 $21.87 $21.83 $21.87 $17.47 573
2015-10-01 $21.89 $21.89 $21.89 $21.89 $17.49 0
2015-09-30 $21.71 $21.89 $21.71 $21.89 $17.49 310
2015-09-29 $21.63 $21.63 $21.63 $21.63 $17.28 229
2015-09-28 $21.92 $21.92 $21.92 $21.92 $17.51 20
2015-09-25 $21.92 $21.92 $21.92 $21.92 $17.51 193
2015-09-24 $21.88 $21.88 $21.88 $21.88 $17.48 132
2015-09-23 $22.14 $22.14 $22.14 $22.14 $17.69 362
2015-09-22 $22.32 $22.32 $22.32 $22.32 $17.83 95
2015-09-21 $22.32 $22.32 $22.32 $22.32 $17.83 7
2015-09-18 $22.32 $22.32 $22.22 $22.32 $17.83 10,292
2015-09-17 $22.45 $22.45 $22.45 $22.45 $17.93 0
2015-09-16 $22.34 $22.55 $22.34 $22.45 $17.93 26,775
2015-09-15 $22.01 $22.01 $22.01 $22.01 $17.58 0
2015-09-14 $22.01 $22.01 $22.01 $22.01 $17.58 822
2015-09-11 $22.08 $22.08 $22.08 $22.08 $17.64 1
2015-09-10 $22.08 $22.08 $22.08 $22.08 $17.64 0
2015-09-09 $22.08 $22.08 $22.08 $22.08 $17.64 531
2015-09-08 $22.06 $22.06 $21.98 $21.99 $17.57 1,448
2015-09-04 $21.83 $21.83 $21.74 $21.74 $17.37 16,183
2015-09-03 $22.20 $22.20 $22.20 $22.20 $17.74 225
2015-09-02 $22.27 $22.29 $21.99 $21.99 $17.57 1,732
2015-09-01 $22.14 $22.14 $22.05 $22.14 $17.69 857
2015-08-31 $22.12 $22.12 $22.12 $22.12 $17.67 574
2015-08-28 $21.75 $21.75 $21.75 $21.75 $17.37 0
2015-08-27 $21.75 $21.75 $21.75 $21.75 $17.37 1
2015-08-26 $21.75 $21.75 $21.75 $21.75 $17.37 0
2015-08-25 $21.77 $21.77 $21.75 $21.75 $17.37 1,911
2015-08-24 $20.81 $21.40 $20.14 $21.15 $16.89 16,976
2015-08-21 $22.00 $22.00 $21.80 $21.80 $17.41 1,040

XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX) News Headlines

Recent XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX) News
Similar Companies to XTRACKERS MSCI MEXICO HEDGED EQUITY ETF (DBMX) 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.