Skip to main content

Xtrackers International Real Estate ETF (NY: HAUZ )

20.18 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 20.15 20.22 20.14 20.18 87,353 -0.03(-0.15%)
Mar 12, 2025 20.22 20.24 20.10 20.21 70,990 +0.08(+0.39%)
Mar 11, 2025 20.23 20.23 20.04 20.13 94,416 -0.02(-0.11%)
Mar 10, 2025 20.31 20.39 20.03 20.15 128,571 -0.28(-1.38%)
Mar 07, 2025 20.29 20.44 20.27 20.44 72,804 +0.17(+0.82%)
Mar 06, 2025 20.34 20.42 20.27 20.27 99,663 -0.35(-1.70%)
Mar 05, 2025 20.40 20.64 20.40 20.62 70,254 +0.20(+0.98%)
Mar 04, 2025 20.26 20.52 20.15 20.42 76,177 +0.11(+0.54%)
Mar 03, 2025 20.32 20.47 20.23 20.31 147,363 +0.13(+0.64%)
Feb 28, 2025 20.16 20.25 20.09 20.18 71,732 -0.14(-0.69%)
Feb 27, 2025 20.39 20.44 20.30 20.32 53,931 -0.15(-0.73%)
Feb 26, 2025 20.49 20.62 20.43 20.47 69,588 -0.04(-0.20%)
Feb 25, 2025 20.44 20.51 20.39 20.51 69,748 +0.21(+1.02%)
Feb 24, 2025 20.37 20.41 20.30 20.30 74,778 -0.07(-0.32%)
Feb 21, 2025 20.41 20.46 20.27 20.37 102,257 -0.06(-0.29%)
Feb 20, 2025 20.38 20.49 20.35 20.43 61,625 +0.07(+0.37%)
Feb 19, 2025 20.32 20.38 20.25 20.36 54,029 -0.11(-0.56%)
Feb 18, 2025 20.46 20.53 20.45 20.47 66,730 -0.05(-0.24%)
Feb 14, 2025 20.55 20.61 20.48 20.52 63,948 +0.00(+0.00%)
Feb 13, 2025 20.27 20.52 20.27 20.52 62,243 +0.26(+1.31%)
Feb 12, 2025 20.13 20.31 20.13 20.26 49,380 -0.02(-0.09%)
Feb 11, 2025 20.18 20.29 20.18 20.27 54,065 -0.05(-0.23%)
Feb 10, 2025 20.32 20.35 20.27 20.32 64,499 +0.02(+0.11%)
Feb 07, 2025 20.38 20.41 20.21 20.30 63,247 -0.13(-0.64%)
Feb 06, 2025 20.37 20.45 20.37 20.43 58,112 +0.02(+0.10%)
Feb 05, 2025 20.27 20.42 20.27 20.41 66,562 +0.23(+1.14%)
Feb 04, 2025 20.03 20.20 20.03 20.18 70,451 +0.11(+0.57%)
Feb 03, 2025 19.89 20.12 19.89 20.07 102,948 -0.06(-0.31%)
Jan 31, 2025 20.21 20.35 20.11 20.13 66,312 -0.16(-0.80%)
Jan 30, 2025 20.21 20.45 20.21 20.29 87,373 +0.19(+0.96%)
Jan 29, 2025 20.16 20.18 20.05 20.10 44,716 +0.01(+0.03%)
Jan 28, 2025 20.11 20.18 20.03 20.09 85,306 -0.06(-0.30%)
Jan 27, 2025 19.99 20.16 19.99 20.15 75,648 +0.16(+0.80%)
Jan 24, 2025 19.89 20.04 19.89 19.99 59,747 +0.08(+0.40%)
Jan 23, 2025 19.78 19.91 19.76 19.91 68,068 +0.14(+0.71%)
Jan 22, 2025 19.84 19.86 19.76 19.77 67,281 -0.19(-0.94%)
Jan 21, 2025 19.83 19.96 19.81 19.96 96,515 +0.28(+1.41%)
Jan 17, 2025 19.71 19.79 19.66 19.68 68,691 +0.02(+0.13%)
Jan 16, 2025 19.52 19.67 19.50 19.66 67,947 +0.10(+0.51%)
Jan 15, 2025 19.59 19.62 19.49 19.55 69,183 +0.34(+1.80%)
Jan 14, 2025 19.17 19.26 19.14 19.21 77,593 +0.09(+0.47%)
Jan 13, 2025 19.03 19.14 19.02 19.12 208,498 -0.05(-0.25%)
Jan 10, 2025 19.26 19.28 19.15 19.17 130,577 -0.32(-1.63%)
Jan 08, 2025 19.42 19.50 19.36 19.48 86,104 -0.21(-1.09%)
Jan 07, 2025 19.91 19.96 19.70 19.70 132,036 -0.15(-0.76%)
Jan 06, 2025 19.96 19.98 19.85 19.85 69,068 +0.01(+0.05%)
Jan 03, 2025 19.77 19.87 19.77 19.84 63,080 +0.15(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.