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 (%)
Dec 29, 2017		20.91	20.91	20.91	0	+0.05(+0.25%)
Dec 28, 2017	20.86	20.86	20.79	20.86	32,292	+0.16(+0.80%)
Dec 27, 2017	20.60	20.74	20.60	20.70	69,950	+0.06(+0.29%)
Dec 26, 2017	20.65	20.65	20.59	20.64	8,728	-0.04(-0.21%)
Dec 22, 2017	20.67	20.70	20.63	20.68	27,615	+0.09(+0.42%)
Dec 21, 2017	20.57	20.64	20.54	20.59	24,208	+0.11(+0.55%)
Dec 20, 2017	20.52	20.78	20.40	20.48	750,307	+0.09(+0.43%)
Dec 19, 2017	20.50	20.50	20.39	20.39	43,791	-0.11(-0.54%)
Dec 18, 2017	20.40	20.54	20.40	20.51	16,212	+0.21(+1.01%)
Dec 15, 2017	20.38	20.38	20.29	20.30	14,340	-0.09(-0.42%)
Dec 14, 2017	20.44	20.46	20.36	20.39	22,740	-0.06(-0.29%)
Dec 13, 2017	20.31	20.50	20.31	20.45	6,922	+0.13(+0.63%)
Dec 12, 2017	20.27	20.37	20.21	20.32	20,989	-0.09(-0.42%)
Dec 11, 2017	20.30	20.44	20.30	20.40	29,320	+0.14(+0.68%)
Dec 08, 2017	20.26	20.32	20.20	20.27	54,874	+0.16(+0.81%)
Dec 07, 2017	20.00	20.16	20.00	20.10	34,434	+0.03(+0.13%)
Dec 06, 2017	20.04	20.08	19.96	20.08	26,404	-0.15(-0.76%)
Dec 05, 2017	20.23	20.38	20.23	20.23	44,218	-0.05(-0.25%)
Dec 04, 2017	20.36	20.42	20.28	20.28	8,824	+0.01(+0.04%)

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.