Indicators

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

26.04 -0.46 (-1.74%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.52	21.69	21.52	21.69	27,795	+0.12(+0.55%)
Apr 27, 2023	21.57	21.64	21.27	21.57	44,162	+0.22(+1.03%)
Apr 26, 2023	21.40	21.40	21.18	21.35	163,675	+0.16(+0.78%)
Apr 25, 2023	21.18	21.27	21.07	21.18	149,715	-0.25(-1.17%)
Apr 24, 2023	21.49	21.53	21.34	21.44	11,017	-0.06(-0.27%)
Apr 21, 2023	21.45	21.49	21.37	21.49	12,599	-0.08(-0.36%)
Apr 20, 2023	21.66	21.73	21.52	21.57	13,544	-0.13(-0.60%)
Apr 19, 2023	21.59	21.75	21.59	21.70	15,876	-0.22(-0.99%)
Apr 18, 2023	21.99	22.15	21.82	21.92	27,866	+0.05(+0.24%)
Apr 17, 2023	21.70	21.97	21.70	21.87	79,716	+0.14(+0.62%)
Apr 14, 2023	21.81	21.81	21.64	21.73	3,513	-0.00(-0.02%)
Apr 13, 2023	21.82	21.82	21.73	21.73	11,507	+0.21(+0.99%)
Apr 12, 2023	21.73	21.78	21.52	21.52	12,058	-0.18(-0.85%)
Apr 11, 2023	21.65	21.88	21.65	21.71	14,652	+0.15(+0.72%)
Apr 10, 2023	21.38	21.62	21.38	21.55	10,079	+0.01(+0.04%)
Apr 06, 2023	21.44	21.63	21.44	21.54	9,387	+0.07(+0.33%)
Apr 05, 2023	21.62	21.62	21.40	21.47	19,527	-0.19(-0.88%)
Apr 04, 2023	21.63	21.70	21.56	21.66	17,017	-0.00(-0.02%)

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.