Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.91	20.02	19.91	19.98	104,766	+0.17(+0.86%)
Sep 28, 2017	19.76	19.84	19.76	19.81	11,755	-0.05(-0.26%)
Sep 27, 2017	19.90	19.91	19.74	19.86	25,460	+0.00(+0.00%)
Sep 26, 2017	19.87	19.93	19.79	19.86	514,597	-0.03(-0.17%)
Sep 25, 2017	20.04	20.04	19.80	19.90	65,914	-0.26(-1.29%)
Sep 22, 2017	20.17	20.19	20.09	20.16	15,119	-0.07(-0.37%)
Sep 21, 2017	20.27	20.33	20.23	20.23	19,821	-0.05(-0.25%)
Sep 20, 2017	20.31	20.37	20.19	20.28	13,449	-0.05(-0.22%)
Sep 19, 2017	20.34	20.34	20.25	20.33	16,836	+0.02(+0.09%)
Sep 18, 2017	20.30	20.34	20.29	20.31	9,925	+0.10(+0.52%)
Sep 15, 2017	20.11	20.21	20.07	20.21	6,026	+0.16(+0.81%)
Sep 14, 2017	20.05	20.06	20.04	20.04	2,786	-0.03(-0.13%)
Sep 13, 2017	20.05	20.08	19.91	20.07	33,961	+0.02(+0.09%)
Sep 12, 2017	20.10	20.13	20.05	20.05	17,673	-0.00(-0.01%)
Sep 11, 2017	20.01	20.09	20.00	20.05	19,283	+0.21(+1.08%)
Sep 08, 2017	19.88	19.88	19.78	19.84	11,516	-0.04(-0.22%)
Sep 07, 2017	19.71	19.90	19.69	19.88	16,925	+0.07(+0.35%)
Sep 06, 2017	19.77	19.83	19.77	19.81	8,422	+0.10(+0.52%)
Sep 05, 2017	19.82	19.82	19.62	19.71	25,708	-0.22(-1.12%)

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.