Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.64 +11.13 (+0.21%) Dow
38,617.47 -68.85 (-0.18%) Nasdaq
16,843.97 +108.96 (+0.65%) Bitcoin USD
69,830.51 +1,716.20 (+2.52%) CMC Crypto 200
1,508.07 +40.13 (+2.74%)
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 42.01 | 42.06 | 41.92 | 41.98 | 41.98 | 102,835 |
| 31 May 2024 | 41.75 | 41.97 | 41.61 | 41.97 | 41.97 | 459,800 |
| 30 May 2024 | 41.47 | 41.62 | 41.46 | 41.56 | 41.56 | 826,500 |
| 29 May 2024 | 41.36 | 41.41 | 41.19 | 41.32 | 41.32 | 466,300 |
| 28 May 2024 | 41.90 | 41.94 | 41.72 | 41.85 | 41.85 | 395,700 |
| 24 May 2024 | 41.77 | 41.91 | 41.74 | 41.89 | 41.89 | 581,700 |
| 23 May 2024 | 42.05 | 42.05 | 41.56 | 41.64 | 41.64 | 623,700 |
| 22 May 2024 | 41.83 | 41.88 | 41.68 | 41.81 | 41.81 | 489,300 |
| 21 May 2024 | 41.96 | 42.09 | 41.96 | 42.09 | 42.09 | 420,200 |
| 20 May 2024 | 42.15 | 42.21 | 42.11 | 42.15 | 42.15 | 352,600 |
| 17 May 2024 | 41.97 | 42.05 | 41.93 | 42.03 | 42.03 | 333,800 |
| 16 May 2024 | 42.06 | 42.08 | 41.87 | 41.87 | 41.87 | 382,400 |
| 15 May 2024 | 41.91 | 42.04 | 41.87 | 42.03 | 42.03 | 397,700 |
| 14 May 2024 | 41.73 | 41.88 | 41.71 | 41.87 | 41.87 | 513,700 |
| 13 May 2024 | 41.57 | 41.67 | 41.56 | 41.59 | 41.59 | 943,500 |
| 10 May 2024 | 41.69 | 41.71 | 41.58 | 41.62 | 41.62 | 365,200 |
| 09 May 2024 | 41.30 | 41.52 | 41.28 | 41.52 | 41.52 | 627,000 |
| 08 May 2024 | 41.17 | 41.32 | 41.16 | 41.30 | 41.30 | 641,900 |
| 07 May 2024 | 41.20 | 41.31 | 41.16 | 41.26 | 41.26 | 643,700 |
| 06 May 2024 | 40.89 | 41.07 | 40.86 | 41.05 | 41.05 | 593,900 |
| 03 May 2024 | 40.66 | 40.77 | 40.51 | 40.70 | 40.70 | 912,800 |
| 02 May 2024 | 40.52 | 40.62 | 40.33 | 40.44 | 40.44 | 826,700 |
| 01 May 2024 | 40.15 | 40.65 | 39.93 | 40.27 | 40.27 | 974,200 |
| 30 Apr 2024 | 40.70 | 40.76 | 40.40 | 40.46 | 40.46 | 1,060,500 |
| 29 Apr 2024 | 40.72 | 40.74 | 40.56 | 40.66 | 40.66 | 334,500 |
| 26 Apr 2024 | 40.44 | 40.72 | 40.40 | 40.69 | 40.69 | 483,000 |
| 25 Apr 2024 | 39.92 | 40.22 | 39.83 | 40.18 | 40.18 | 847,800 |
| 24 Apr 2024 | 40.54 | 40.70 | 40.30 | 40.43 | 40.43 | 649,000 |
| 23 Apr 2024 | 40.29 | 40.51 | 40.25 | 40.48 | 40.48 | 524,800 |
| 22 Apr 2024 | 40.00 | 40.29 | 39.90 | 40.18 | 40.18 | 1,163,200 |
| 19 Apr 2024 | 39.66 | 39.78 | 39.60 | 39.70 | 39.70 | 419,800 |
| 18 Apr 2024 | 39.70 | 39.88 | 39.62 | 39.68 | 39.68 | 891,100 |
| 17 Apr 2024 | 39.94 | 39.96 | 39.60 | 39.71 | 39.71 | 795,400 |
| 16 Apr 2024 | 39.85 | 39.95 | 39.66 | 39.81 | 39.81 | 1,397,300 |
| 15 Apr 2024 | 40.64 | 40.70 | 40.08 | 40.12 | 40.12 | 800,700 |
| 12 Apr 2024 | 40.42 | 40.54 | 40.10 | 40.15 | 40.15 | 771,200 |
| 11 Apr 2024 | 40.50 | 40.64 | 40.17 | 40.54 | 40.54 | 570,600 |
| 10 Apr 2024 | 40.25 | 40.50 | 40.21 | 40.42 | 40.42 | 1,318,800 |
| 09 Apr 2024 | 40.65 | 40.67 | 40.36 | 40.54 | 40.54 | 472,100 |
| 08 Apr 2024 | 40.64 | 40.65 | 40.53 | 40.62 | 40.62 | 581,600 |
| 05 Apr 2024 | 40.34 | 40.48 | 40.25 | 40.40 | 40.40 | 566,100 |
| 04 Apr 2024 | 40.80 | 40.82 | 40.22 | 40.25 | 40.25 | 599,900 |
| 03 Apr 2024 | 40.48 | 40.69 | 40.48 | 40.63 | 40.63 | 583,100 |
| 02 Apr 2024 | 40.54 | 40.58 | 40.45 | 40.58 | 40.58 | 977,900 |
| 01 Apr 2024 | 41.80 | 41.80 | 40.86 | 40.92 | 40.92 | 1,155,000 |
| 28 Mar 2024 | 40.84 | 40.95 | 40.84 | 40.93 | 40.93 | 733,600 |
| 27 Mar 2024 | 40.86 | 40.97 | 40.80 | 40.97 | 40.97 | 512,000 |
| 26 Mar 2024 | 40.80 | 40.84 | 40.71 | 40.72 | 40.72 | 527,500 |
| 25 Mar 2024 | 40.57 | 40.71 | 40.54 | 40.60 | 40.60 | 417,300 |
| 22 Mar 2024 | 40.78 | 40.81 | 40.68 | 40.76 | 40.76 | 362,100 |
| 21 Mar 2024 | 40.63 | 40.77 | 40.63 | 40.71 | 40.71 | 510,900 |
| 20 Mar 2024 | 40.30 | 40.51 | 40.26 | 40.50 | 40.50 | 493,000 |
| 19 Mar 2024 | 40.13 | 40.28 | 40.05 | 40.19 | 40.19 | 491,500 |
| 18 Mar 2024 | 40.04 | 40.14 | 39.96 | 40.00 | 40.00 | 621,300 |
| 15 Mar 2024 | 39.97 | 40.03 | 39.82 | 39.94 | 39.94 | 630,900 |
| 14 Mar 2024 | 40.03 | 40.03 | 39.72 | 39.84 | 39.84 | 788,300 |
| 13 Mar 2024 | 39.92 | 40.00 | 39.91 | 39.97 | 39.97 | 525,200 |
| 12 Mar 2024 | 39.75 | 39.98 | 39.66 | 39.98 | 39.98 | 436,200 |
| 11 Mar 2024 | 39.56 | 39.63 | 39.44 | 39.61 | 39.61 | 354,700 |
| 08 Mar 2024 | 39.98 | 40.02 | 39.75 | 39.81 | 39.81 | 544,200 |
| 07 Mar 2024 | 39.91 | 40.07 | 39.90 | 40.00 | 40.00 | 397,800 |
| 06 Mar 2024 | 39.74 | 39.84 | 39.70 | 39.76 | 39.76 | 375,100 |
| 05 Mar 2024 | 39.57 | 39.63 | 39.34 | 39.44 | 39.44 | 671,200 |
| 04 Mar 2024 | 39.54 | 39.63 | 39.47 | 39.56 | 39.56 | 519,200 |
| 01 Mar 2024 | 39.54 | 39.64 | 39.42 | 39.64 | 39.64 | 435,900 |
| 29 Feb 2024 | 39.33 | 39.34 | 39.12 | 39.32 | 39.32 | 405,000 |
| 28 Feb 2024 | 39.19 | 39.23 | 39.14 | 39.18 | 39.18 | 369,800 |
| 27 Feb 2024 | 39.29 | 39.37 | 39.27 | 39.36 | 39.36 | 513,400 |
| 26 Feb 2024 | 39.35 | 39.37 | 39.23 | 39.27 | 39.27 | 473,300 |
| 23 Feb 2024 | 39.29 | 39.55 | 39.28 | 39.34 | 39.34 | 400,700 |
| 22 Feb 2024 | 39.20 | 39.31 | 39.16 | 39.28 | 39.28 | 513,700 |
| 21 Feb 2024 | 38.77 | 38.88 | 38.73 | 38.88 | 38.88 | 439,800 |
| 20 Feb 2024 | 38.85 | 38.89 | 38.74 | 38.84 | 38.84 | 681,200 |
| 16 Feb 2024 | 38.79 | 38.88 | 38.72 | 38.75 | 38.75 | 584,300 |
| 15 Feb 2024 | 38.47 | 38.70 | 38.45 | 38.69 | 38.69 | 647,700 |
| 14 Feb 2024 | 38.28 | 38.43 | 38.23 | 38.42 | 38.42 | 581,400 |
| 13 Feb 2024 | 38.16 | 38.21 | 37.94 | 38.07 | 38.07 | 520,300 |
| 12 Feb 2024 | 38.27 | 38.43 | 38.27 | 38.34 | 38.34 | 384,000 |
| 09 Feb 2024 | 38.17 | 38.28 | 38.06 | 38.27 | 38.27 | 514,100 |
| 08 Feb 2024 | 38.22 | 38.23 | 38.07 | 38.16 | 38.16 | 415,400 |
| 07 Feb 2024 | 38.15 | 38.17 | 38.05 | 38.14 | 38.14 | 763,800 |
| 06 Feb 2024 | 38.02 | 38.16 | 38.01 | 38.16 | 38.16 | 565,300 |
| 05 Feb 2024 | 38.00 | 38.12 | 37.87 | 38.04 | 38.04 | 558,600 |
| 02 Feb 2024 | 37.99 | 38.08 | 37.89 | 38.05 | 38.05 | 918,700 |
| 01 Feb 2024 | 37.88 | 38.03 | 37.72 | 38.02 | 38.02 | 1,294,800 |
| 31 Jan 2024 | 38.05 | 38.10 | 37.82 | 37.85 | 37.85 | 586,800 |
| 30 Jan 2024 | 37.91 | 38.00 | 37.90 | 37.97 | 37.97 | 559,300 |
| 29 Jan 2024 | 37.88 | 38.02 | 37.83 | 38.01 | 38.01 | 316,500 |
| 26 Jan 2024 | 37.77 | 37.86 | 37.77 | 37.84 | 37.84 | 309,800 |
| 25 Jan 2024 | 37.59 | 37.66 | 37.49 | 37.66 | 37.66 | 829,200 |
| 24 Jan 2024 | 37.51 | 37.62 | 37.48 | 37.50 | 37.50 | 499,600 |
| 23 Jan 2024 | 37.23 | 37.36 | 37.21 | 37.35 | 37.35 | 390,600 |
| 22 Jan 2024 | 37.32 | 37.40 | 37.28 | 37.36 | 37.36 | 502,800 |
| 19 Jan 2024 | 37.10 | 37.23 | 36.99 | 37.21 | 37.21 | 656,100 |
| 18 Jan 2024 | 37.02 | 37.20 | 36.98 | 37.20 | 37.20 | 467,900 |
| 17 Jan 2024 | 36.76 | 36.86 | 36.69 | 36.84 | 36.84 | 751,100 |
| 16 Jan 2024 | 37.23 | 37.27 | 37.08 | 37.14 | 37.14 | 423,000 |
| 12 Jan 2024 | 37.38 | 37.44 | 37.30 | 37.38 | 37.38 | 365,400 |
| 11 Jan 2024 | 37.36 | 37.37 | 37.03 | 37.21 | 37.21 | 723,800 |
| 10 Jan 2024 | 37.17 | 37.26 | 37.16 | 37.23 | 37.23 | 502,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.