Db-Xt MSCI EM Mkts Hgd Eq (NY: DBEM )

27.71 USD -0.10 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 27.94 28.02 27.63 27.71 31,645 -0.10(-0.35%)
May 12, 2021 28.11 28.22 27.76 27.81 50,801 -0.66(-2.31%)
May 11, 2021 28.19 28.51 28.16 28.46 32,725 -0.07(-0.25%)
May 10, 2021 28.84 28.84 28.54 28.54 29,276 -0.53(-1.81%)
May 07, 2021 29.00 29.17 28.97 29.06 27,565 +0.19(+0.66%)
May 06, 2021 28.74 28.90 28.74 28.87 41,373 +0.23(+0.79%)
May 05, 2021 28.72 28.82 28.59 28.64 4,979 +0.08(+0.28%)
May 04, 2021 28.68 28.68 28.44 28.57 2,117 -0.25(-0.88%)
May 03, 2021 28.86 28.96 28.76 28.82 8,227 -0.01(-0.03%)
Apr 30, 2021 29.00 29.00 28.81 28.83 10,600 -0.34(-1.16%)
Apr 29, 2021 29.35 29.36 29.04 29.17 13,500 -0.18(-0.62%)
Apr 28, 2021 29.33 29.43 29.26 29.35 13,759 +0.13(+0.46%)
Apr 27, 2021 29.25 29.30 29.14 29.22 15,881 +0.05(+0.16%)
Apr 26, 2021 29.14 29.28 29.11 29.17 9,960 -0.06(-0.21%)
Apr 23, 2021 29.03 29.26 29.03 29.23 19,700 +0.39(+1.36%)
Apr 22, 2021 28.92 29.03 28.80 28.84 10,768 -0.05(-0.18%)
Apr 21, 2021 28.70 28.94 28.64 28.89 12,526 +0.11(+0.38%)
Apr 20, 2021 29.01 29.05 28.73 28.78 10,201 -0.14(-0.50%)
Apr 19, 2021 29.02 29.08 28.88 28.93 23,831 -0.14(-0.48%)
Apr 16, 2021 29.08 29.09 29.03 29.07 7,800 +0.04(+0.12%)
Apr 15, 2021 29.07 29.07 28.99 29.03 7,083 +0.22(+0.76%)
Apr 14, 2021 29.00 29.00 28.79 28.81 10,872 +0.06(+0.20%)
Apr 13, 2021 28.66 28.81 28.66 28.75 20,357 +0.15(+0.54%)
Apr 12, 2021 28.69 28.69 28.59 28.60 12,251 -0.18(-0.63%)
Apr 09, 2021 28.81 28.82 28.69 28.78 30,900 -0.25(-0.85%)
Apr 08, 2021 28.97 29.12 28.95 29.03 26,606 +0.29(+1.01%)
Apr 07, 2021 28.87 28.91 28.67 28.74 21,820 -0.49(-1.68%)
Apr 06, 2021 29.13 29.41 29.00 29.23 65,136 +0.18(+0.62%)
Apr 05, 2021 29.04 29.33 28.98 29.05 15,970 +0.03(+0.12%)
Apr 01, 2021 29.07 29.18 29.02 29.02 9,800 +0.29(+1.02%)
Mar 31, 2021 28.53 28.79 28.53 28.72 6,736 +0.10(+0.35%)
Mar 30, 2021 28.51 28.73 28.51 28.62 10,296 +0.12(+0.43%)
Mar 29, 2021 28.37 28.61 28.37 28.50 5,696 -0.10(-0.36%)
Mar 26, 2021 28.30 28.60 28.07 28.60 9,600 +0.62(+2.22%)
Mar 25, 2021 27.81 28.05 27.78 27.98 6,184 +0.08(+0.28%)
Mar 24, 2021 28.27 28.42 27.90 27.90 7,958 -0.58(-2.05%)
Mar 23, 2021 28.48 28.67 28.37 28.49 10,079 -0.43(-1.48%)
Mar 22, 2021 28.82 29.03 28.82 28.91 9,182 -0.04(-0.12%)
Mar 19, 2021 28.82 28.98 28.65 28.95 9,900 +0.22(+0.77%)
Mar 18, 2021 28.90 29.00 28.62 28.73 10,218 -0.36(-1.25%)
Mar 17, 2021 28.78 29.22 28.78 29.09 6,974 -0.02(-0.06%)
Mar 16, 2021 29.08 29.27 29.03 29.11 10,882 +0.09(+0.32%)
Mar 15, 2021 28.90 29.02 28.68 29.02 9,957 +0.04(+0.15%)
Mar 12, 2021 29.00 29.05 28.85 28.98 14,700 -0.47(-1.58%)
Mar 11, 2021 29.24 29.52 29.11 29.44 7,942 +0.74(+2.59%)
Mar 10, 2021 28.94 28.94 28.56 28.70 15,988 -0.16(-0.56%)
Mar 09, 2021 28.41 28.96 28.41 28.86 12,896 +0.55(+1.92%)
Mar 08, 2021 28.62 28.64 28.32 28.32 8,886 -0.65(-2.26%)
Mar 05, 2021 29.02 29.02 28.57 28.97 8,300 +0.34(+1.19%)
Mar 04, 2021 29.14 29.14 28.52 28.63 55,164 -0.63(-2.14%)
Mar 03, 2021 29.48 29.49 29.20 29.26 14,228 -0.05(-0.16%)
Mar 02, 2021 29.37 29.50 29.19 29.30 35,399 -0.20(-0.66%)
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.