Indicators

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

24.52 +0.11 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.83	18.83	18.64	18.65	96,271	-0.14(-0.75%)
May 28, 2015	18.78	18.79	18.70	18.79	114,991	-0.18(-0.96%)
May 27, 2015	18.90	18.99	18.84	18.98	87,614	+0.02(+0.09%)
May 26, 2015	19.13	19.13	18.90	18.96	118,420	-0.17(-0.87%)
May 22, 2015	19.09	19.13	19.13	19.13	41,723	+0.13(+0.70%)
May 21, 2015	18.96	19.03	18.91	18.99	196,081	-0.04(-0.22%)
May 20, 2015	19.06	19.11	18.99	19.03	257,314	-0.03(-0.17%)
May 19, 2015	19.12	19.12	19.03	19.07	252,061	+0.07(+0.39%)
May 18, 2015	19.13	19.13	18.99	18.99	452,339	-0.17(-0.91%)
May 15, 2015	19.13	19.17	19.05	19.17	54,759	+0.12(+0.65%)
May 14, 2015	19.07	19.10	18.96	19.04	108,515	+0.04(+0.22%)
May 13, 2015	19.09	19.09	18.97	19.00	60,411	-0.02(-0.13%)
May 12, 2015	18.98	19.04	18.84	19.03	37,070	-0.04(-0.22%)
May 11, 2015	19.15	19.21	19.07	19.07	98,110	-0.12(-0.60%)
May 08, 2015	19.16	19.22	19.12	19.18	63,306	+0.17(+0.87%)
May 07, 2015	18.91	19.02	18.89	19.02	145,864	+0.02(+0.13%)
May 06, 2015	19.20	19.20	18.96	18.99	56,193	-0.18(-0.95%)
May 05, 2015	19.26	19.28	19.15	19.18	82,164	-0.23(-1.19%)
May 04, 2015	19.37	19.43	19.33	19.41	58,737	+0.12(+0.60%)

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.