Indicators

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

25.12 +0.05 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.85	17.85	17.71	17.76	1,711	+0.04(+0.23%)
Sep 26, 2013	17.93	17.93	17.72	17.72	13,119	-0.11(-0.61%)
Sep 25, 2013	17.93	18.24	17.83	17.83	10,329	-0.19(-1.05%)
Sep 24, 2013	18.14	18.18	17.89	18.02	8,309	-0.02(-0.09%)
Sep 23, 2013	18.04	18.04	17.92	18.03	2,251	+0.06(+0.32%)
Sep 20, 2013	18.35	18.35	17.97	17.98	1,892	-0.45(-2.42%)
Sep 19, 2013	18.26	18.44	18.26	18.42	6,911	-0.19(-1.01%)
Sep 18, 2013	18.36	18.69	18.36	18.61	10,612	+0.71(+3.96%)
Sep 17, 2013	18.11	18.11	17.88	17.90	154,573	-0.01(-0.05%)
Sep 16, 2013	18.02	18.02	17.91	17.91	5,202	+0.12(+0.70%)
Sep 13, 2013	17.72	17.81	17.71	17.79	2,268	+0.04(+0.23%)
Sep 12, 2013	17.89	17.96	17.74	17.74	18,106	-0.23(-1.29%)
Sep 11, 2013	17.85	17.98	17.80	17.98	7,652	+0.28(+1.59%)
Sep 10, 2013	17.80	17.86	17.70	17.70	11,283	+0.02(+0.14%)
Sep 09, 2013	17.44	17.67	17.44	17.67	1,239	+0.23(+1.33%)
Sep 06, 2013	17.37	17.46	17.37	17.44	2,999	+0.29(+1.67%)
Sep 05, 2013	17.46	17.46	17.12	17.15	11,803	+0.05(+0.30%)
Sep 04, 2013	17.03	17.20	17.02	17.10	30,773	+0.10(+0.59%)

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.