Indicators

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

23.72 +0.15 (+0.65%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.13	27.20	27.07	27.18	8,388	+0.09(+0.34%)
May 27, 2021	27.09	27.10	27.02	27.09	9,563	+0.05(+0.17%)
May 26, 2021	26.97	27.06	26.95	27.04	31,284	+0.14(+0.52%)
May 25, 2021	26.95	26.99	26.85	26.90	11,079	+0.28(+1.05%)
May 24, 2021	26.51	26.68	26.50	26.62	5,456	+0.20(+0.76%)
May 21, 2021	26.72	26.72	26.39	26.42	8,565	-0.32(-1.19%)
May 20, 2021	26.70	26.80	26.65	26.74	10,956	+0.17(+0.65%)
May 19, 2021	26.50	26.60	26.45	26.57	6,059	-0.10(-0.36%)
May 18, 2021	26.64	26.77	26.64	26.66	18,521	+0.33(+1.26%)
May 17, 2021	26.21	26.37	26.13	26.33	13,368	+0.00(+0.00%)
May 14, 2021	26.12	26.38	26.12	26.33	5,915	+0.46(+1.77%)
May 13, 2021	26.09	26.16	25.80	25.87	33,890	-0.09(-0.35%)
May 12, 2021	26.25	26.35	25.92	25.96	54,405	-0.62(-2.31%)
May 11, 2021	26.32	26.62	26.29	26.58	35,046	-0.07(-0.25%)
May 10, 2021	26.93	26.93	26.65	26.65	31,353	-0.49(-1.81%)
May 07, 2021	27.08	27.24	27.05	27.14	29,520	+0.18(+0.66%)
May 06, 2021	26.84	26.99	26.84	26.96	44,308	+0.21(+0.79%)
May 05, 2021	26.82	26.91	26.70	26.75	5,332	+0.07(+0.28%)
May 04, 2021	26.78	26.78	26.56	26.67	2,267	-0.24(-0.88%)

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.