Indicators

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

25.12 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	19.56	19.56	19.45	19.51	32,211	+0.00(+0.00%)
Jul 28, 2017	19.41	19.51	19.39	19.51	5,720	+0.02(+0.09%)
Jul 27, 2017	19.63	19.63	19.39	19.50	20,822	-0.05(-0.26%)
Jul 26, 2017	19.47	19.55	19.47	19.55	19,735	+0.07(+0.35%)
Jul 25, 2017	19.48	19.49	19.45	19.48	14,534	+0.03(+0.18%)
Jul 24, 2017	19.45	19.48	19.39	19.44	20,075	+0.02(+0.09%)
Jul 21, 2017	19.38	19.43	19.38	19.43	10,113	+0.01(+0.04%)
Jul 20, 2017	19.44	19.48	19.42	19.42	54,097	-0.04(-0.22%)
Jul 19, 2017	19.47	19.50	19.42	19.46	47,658	+0.19(+0.98%)
Jul 18, 2017	19.24	19.33	19.20	19.27	8,087	-0.01(-0.06%)
Jul 17, 2017	19.25	19.31	19.23	19.28	9,559	-0.08(-0.43%)
Jul 14, 2017	19.29	19.37	19.28	19.37	16,617	+0.15(+0.76%)
Jul 13, 2017	19.16	19.22	19.16	19.22	51,601	+0.09(+0.45%)
Jul 12, 2017	19.08	19.19	19.08	19.14	553,009	+0.21(+1.13%)
Jul 11, 2017	18.89	18.95	18.85	18.92	15,925	+0.15(+0.77%)
Jul 10, 2017	18.72	18.79	18.72	18.78	84,934	+0.10(+0.55%)
Jul 07, 2017	18.66	18.70	18.61	18.67	98,011	+0.03(+0.14%)
Jul 06, 2017		18.84	18.65	18.65	40,264	-0.19(-1.00%)
Jul 05, 2017	18.72	18.84	18.72	18.84	24,069	+0.03(+0.14%)

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.