Indicators

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

24.58 +0.09 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.06	20.09	19.97	20.04	9,675	-0.08(-0.41%)
Sep 27, 2018	20.16	20.21	20.08	20.12	25,398	+0.03(+0.15%)
Sep 26, 2018	20.15	20.27	20.07	20.09	9,095	-0.03(-0.17%)
Sep 25, 2018	20.14	20.14	20.05	20.12	4,862	+0.09(+0.43%)
Sep 24, 2018	20.09	20.09	19.98	20.04	4,335	-0.17(-0.86%)
Sep 21, 2018	20.15	20.26	20.15	20.21	13,360	+0.06(+0.30%)
Sep 20, 2018	20.14	20.16	20.07	20.15	23,617	+0.19(+0.96%)
Sep 19, 2018	19.84	20.02	19.84	19.96	12,861	+0.14(+0.70%)
Sep 18, 2018	19.74	19.85	19.74	19.82	22,061	+0.19(+0.97%)
Sep 17, 2018	19.73	19.74	19.61	19.63	9,520	-0.23(-1.14%)
Sep 14, 2018	19.84	19.90	19.75	19.86	9,099	+0.12(+0.62%)
Sep 13, 2018	19.78	19.82	19.69	19.73	29,201	+0.16(+0.80%)
Sep 12, 2018	19.40	19.68	19.40	19.58	319,874	+0.07(+0.36%)
Sep 11, 2018	19.45	19.59	19.43	19.51	7,730	+0.01(+0.04%)
Sep 10, 2018	19.91	19.91	19.50	19.50	17,481	-0.37(-1.88%)
Sep 07, 2018	19.79	19.87	19.71	19.87	27,528	+0.06(+0.31%)
Sep 06, 2018	19.86	19.95	19.75	19.81	7,600	-0.04(-0.23%)
Sep 05, 2018	19.84	19.88	19.73	19.86	31,223	-0.19(-0.95%)

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.