Indicators

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.71	14.87	14.71	14.77	24,317	+0.09(+0.62%)
Feb 26, 2016	14.84	14.84	14.66	14.68	33,354	-0.01(-0.06%)
Feb 25, 2016	14.60	14.74	14.53	14.69	47,481	+0.03(+0.23%)
Feb 24, 2016	14.55	14.72	14.45	14.65	181,181	-0.05(-0.34%)
Feb 23, 2016	14.82	14.82	14.65	14.70	50,512	-0.26(-1.74%)
Feb 22, 2016	14.89	14.97	14.87	14.97	28,715	+0.27(+1.83%)
Feb 19, 2016	14.59	14.72	14.58	14.70	272,380	-0.03(-0.17%)
Feb 18, 2016	14.75	14.80	14.68	14.72	377,025	-0.06(-0.40%)
Feb 17, 2016	14.68	14.80	14.58	14.78	755,431	+0.24(+1.62%)
Feb 16, 2016	14.44	14.58	14.38	14.54	186,064	+0.46(+3.29%)
Feb 12, 2016	14.01	14.08	14.08	14.08	44,459	+0.12(+0.84%)
Feb 11, 2016	13.93	13.96	13.84	13.96	63,095	-0.10(-0.72%)
Feb 10, 2016	14.21	14.29	14.05	14.07	74,329	-0.03(-0.24%)
Feb 09, 2016	14.09	14.12	13.97	14.10	62,816	-0.17(-1.17%)
Feb 08, 2016	14.34	14.34	14.11	14.27	44,872	-0.19(-1.34%)
Feb 05, 2016	14.54	14.54	14.41	14.46	47,339	-0.04(-0.29%)
Feb 04, 2016	14.50	14.62	14.45	14.50	24,417	+0.05(+0.35%)
Feb 03, 2016	14.34	14.47	14.17	14.45	57,522	+0.21(+1.48%)
Feb 02, 2016	14.44	14.44	14.20	14.24	68,536	-0.33(-2.25%)

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.