Indicators

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

23.96 +0.06 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.89	19.00	18.48	18.65	162,039	-0.06(-0.33%)
Dec 28, 2018	18.52	18.80	18.52	18.72	230,909	+0.19(+1.01%)
Dec 27, 2018	18.28	18.53	18.17	18.53	50,923	-0.11(-0.57%)
Dec 26, 2018	18.27	18.73	18.24	18.64	74,020	+0.28(+1.53%)
Dec 24, 2018	18.47	18.51	18.28	18.36	36,058	+0.01(+0.07%)
Dec 21, 2018	18.46	18.57	18.31	18.34	33,482	-0.11(-0.58%)
Dec 20, 2018	18.56	18.65	18.43	18.45	167,143	+0.03(+0.15%)
Dec 19, 2018	18.82	18.87	18.35	18.42	25,668	-0.22(-1.17%)
Dec 18, 2018	18.62	18.75	18.62	18.64	44,196	+0.12(+0.66%)
Dec 17, 2018	18.85	18.85	18.49	18.52	24,268	-0.30(-1.57%)
Dec 14, 2018	18.87	18.95	18.81	18.81	32,365	-0.19(-1.01%)
Dec 13, 2018	19.16	19.16	18.97	19.00	17,969	+0.03(+0.18%)
Dec 12, 2018	19.15	19.15	18.97	18.97	26,310	+0.24(+1.30%)
Dec 11, 2018	18.80	18.84	18.68	18.73	10,747	+0.08(+0.42%)
Dec 10, 2018	18.80	18.80	18.52	18.65	9,411	-0.12(-0.65%)
Dec 07, 2018	19.01	19.14	18.76	18.77	23,957	-0.17(-0.92%)
Dec 06, 2018	18.74	18.97	18.72	18.94	25,195	-0.23(-1.22%)
Dec 04, 2018	19.48	19.48	19.12	19.18	74,291	-0.24(-1.25%)

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.