Indicators

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

24.52 +0.00 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.98	23.07	22.92	23.07	4,094	+0.02(+0.10%)
Dec 28, 2023	23.00	23.05	22.99	23.05	3,045	+0.20(+0.86%)
Dec 27, 2023	22.84	22.88	22.78	22.85	15,120	+0.14(+0.60%)
Dec 26, 2023	22.70	22.82	22.66	22.71	10,527	+0.08(+0.37%)
Dec 22, 2023	22.63	22.72	22.45	22.63	53,090	-0.15(-0.66%)
Dec 21, 2023	22.62	22.78	22.59	22.78	15,435	+0.41(+1.83%)
Dec 20, 2023	22.61	22.68	22.37	22.37	20,420	-0.30(-1.32%)
Dec 19, 2023	22.68	22.73	22.53	22.67	12,214	+0.12(+0.55%)
Dec 18, 2023	22.50	22.67	22.40	22.55	10,670	+0.09(+0.38%)
Dec 15, 2023	22.64	22.67	22.46	22.46	11,978	-0.15(-0.67%)
Dec 14, 2023	22.40	22.65	22.39	22.61	15,501	+0.27(+1.22%)
Dec 13, 2023	22.13	22.38	22.02	22.34	16,041	+0.10(+0.46%)
Dec 12, 2023	22.17	22.34	22.03	22.24	15,619	-0.02(-0.09%)
Dec 11, 2023	22.14	22.29	22.11	22.26	5,917	+0.12(+0.56%)
Dec 08, 2023	22.13	22.33	22.07	22.13	7,369	-0.07(-0.34%)
Dec 07, 2023	22.17	22.24	22.10	22.21	8,977	+0.11(+0.49%)
Dec 06, 2023	22.27	22.27	22.10	22.10	17,076	-0.04(-0.18%)
Dec 05, 2023	22.10	22.20	22.07	22.14	25,157	-0.09(-0.40%)
Dec 04, 2023	22.25	22.29	22.16	22.23	20,882	-0.13(-0.57%)

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.