Skip to main content

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

25.88 -0.05 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.96 18.96 18.35 18.96 819 -0.04(-0.18%)
Jan 30, 2013 18.95 19.03 18.95 19.00 1,578 -0.13(-0.70%)
Jan 29, 2013 19.04 19.13 19.01 19.13 1,911 +0.12(+0.64%)
Jan 28, 2013 19.02 19.02 19.01 19.01 773 -0.05(-0.24%)
Jan 25, 2013 19.05 19.05 19.05 19.05 489 -0.15(-0.77%)
Jan 24, 2013 19.20 19.20 19.20 19.20 458 -0.05(-0.24%)
Jan 18, 2013 19.21 19.25 19.25 19.25 1,705 -0.05(-0.26%)
Jan 17, 2013 19.30 19.30 19.30 19.30 219 +0.18(+0.94%)
Jan 15, 2013 19.12 19.12 19.12 19.12 243 -0.05(-0.24%)
Jan 12, 2013 19.16 19.16 19.16 0 +0.00(+0.00%)
Jan 11, 2013 19.05 19.20 19.05 19.16 884 -0.16(-0.85%)
Jan 10, 2013 19.33 19.33 19.33 19.33 135 +0.06(+0.32%)
Jan 09, 2013 19.22 19.27 19.22 19.27 5,354 +0.16(+0.86%)
Jan 08, 2013 19.23 19.23 19.04 19.10 8,177 -0.51(-2.60%)
Jan 04, 2013 19.61 19.61 19.61 19.61 0 -0.07(-0.33%)
Jan 03, 2013 19.54 19.77 19.54 19.68 24,480 -0.04(-0.21%)
Jan 02, 2013 19.32 20.01 19.31 19.72 54,001 +0.97(+5.17%)
Dec 31, 2012 18.76 18.84 18.75 18.75 2,187 +0.06(+0.31%)
Dec 28, 2012 18.56 18.80 18.56 18.69 3,739 +0.12(+0.66%)
Dec 27, 2012 18.67 18.73 18.48 18.57 17,882 -0.13(-0.70%)
Dec 26, 2012 18.91 18.92 18.70 18.70 3,590 -0.14(-0.74%)
Dec 24, 2012 18.77 18.84 18.74 18.84 2,432 +0.18(+0.97%)
Dec 21, 2012 18.79 18.79 18.48 18.66 13,722 -0.56(-2.90%)
Dec 14, 2012 19.22 19.22 19.22 19.22 243 +0.09(+0.45%)
Dec 13, 2012 19.25 19.29 19.13 19.13 918 -0.19(-0.99%)
Dec 12, 2012 19.22 19.33 19.22 19.32 503 +0.08(+0.42%)
Dec 11, 2012 19.24 19.24 19.24 19.24 121 +0.23(+1.23%)
Dec 07, 2012 19.33 19.01 19.01 19.01 730 +0.10(+0.55%)
Dec 05, 2012 18.90 18.90 18.90 18.90 0 +0.16(+0.83%)
Dec 04, 2012 18.75 18.75 18.75 18.75 155 +0.15(+0.79%)
Nov 30, 2012 18.67 18.67 18.60 18.60 611 -0.01(-0.04%)
Nov 29, 2012 18.61 18.61 18.61 18.61 365 +0.07(+0.35%)
Nov 28, 2012 18.54 18.54 18.54 18.54 243 -0.01(-0.04%)
Nov 27, 2012 18.62 18.62 18.55 18.55 1,281 -0.03(-0.18%)
Nov 26, 2012 18.64 18.64 18.58 18.58 1,426 +0.15(+0.80%)
Nov 21, 2012 18.37 18.44 18.44 18.44 730 +0.08(+0.45%)
Nov 20, 2012 18.31 18.35 18.31 18.35 840 -0.06(-0.32%)
Nov 19, 2012 18.41 18.41 18.41 18.41 121 +0.40(+2.24%)
Nov 16, 2012 18.01 18.01 18.01 18.01 182 -0.15(-0.81%)
Nov 15, 2012 18.40 18.40 18.10 18.16 852 +0.07(+0.36%)
Nov 14, 2012 18.06 18.09 18.06 18.09 730 -0.14(-0.77%)
Nov 13, 2012 18.28 18.28 18.23 18.23 261 -0.35(-1.90%)
Nov 12, 2012 18.58 18.58 18.58 18.58 426 +0.28(+1.52%)
Nov 08, 2012 18.31 18.31 18.31 18.31 0 -0.27(-1.46%)
Nov 07, 2012 18.55 18.59 18.17 18.58 3,833 -0.29(-1.52%)
Nov 06, 2012 18.86 18.86 18.86 18.86 243 +0.26(+1.41%)
Nov 05, 2012 18.60 18.60 18.60 18.60 121 -0.25(-1.31%)
Nov 01, 2012 18.78 18.85 18.85 18.85 3,532 +0.18(+0.97%)
Oct 31, 2012 18.67 18.67 18.67 18.67 121 +0.00(+0.00%)
Oct 25, 2012 19.65 18.67 18.67 18.67 8,527 +0.36(+1.95%)
Oct 24, 2012 18.34 18.34 18.31 18.31 393 -0.22(-1.17%)
Oct 22, 2012 18.63 18.53 18.53 18.53 487 +0.17(+0.94%)
Oct 19, 2012 18.33 18.35 18.33 18.35 409 -0.24(-1.28%)
Oct 16, 2012 18.59 18.59 18.59 18.59 0 +0.14(+0.78%)
Oct 15, 2012 18.38 18.46 18.36 18.45 2,152 +0.14(+0.78%)
Oct 12, 2012 18.31 18.31 18.27 18.31 974 -0.11(-0.60%)
Oct 11, 2012 18.41 18.41 18.41 18.41 187 -0.04(-0.20%)
Oct 09, 2012 18.47 18.45 18.45 18.45 7,309 -0.02(-0.09%)
Oct 08, 2012 18.37 18.55 18.37 18.47 7,974 +0.07(+0.36%)
Oct 05, 2012 18.40 18.40 18.40 18.40 487 +0.06(+0.31%)
Oct 04, 2012 18.33 18.35 18.33 18.35 1,218 +0.05(+0.27%)
Oct 03, 2012 18.31 18.31 18.30 18.30 3,776 -0.03(-0.18%)
Oct 02, 2012 18.40 18.40 18.31 18.33 12,312 -0.03(-0.18%)
Oct 01, 2012 18.25 18.86 18.25 18.36 43,185 +0.31(+1.74%)
Sep 27, 2012 18.05 18.05 18.05 18.05 365 +0.35(+1.97%)
Sep 26, 2012 17.70 17.70 17.70 17.70 154 -0.44(-2.43%)
Sep 24, 2012 18.14 18.14 18.14 18.14 121 +0.02(+0.09%)
Sep 20, 2012 18.12 18.12 18.12 18.12 121 -0.43(-2.30%)
Sep 14, 2012 18.66 18.55 18.55 18.55 1,705 +0.94(+5.31%)
Sep 06, 2012 17.61 17.62 17.62 17.62 1,583 +0.34(+1.95%)
Sep 05, 2012 17.28 17.28 17.28 17.28 365 -0.01(-0.05%)
Sep 04, 2012 17.29 17.29 17.29 17.29 487 -0.13(-0.76%)
Aug 31, 2012 17.42 17.42 17.42 17.42 386 +0.09(+0.50%)
Aug 30, 2012 17.33 17.33 17.33 17.33 512 -0.14(-0.77%)
Aug 29, 2012 17.62 17.62 17.32 17.47 3,290 -0.25(-1.44%)
Aug 27, 2012 17.72 17.74 17.69 17.72 1,422 -0.10(-0.58%)
Aug 24, 2012 17.78 17.83 17.78 17.83 375 -0.00(-0.01%)
Aug 23, 2012 17.67 17.84 17.61 17.83 3,776 -0.14(-0.78%)
Aug 22, 2012 17.74 17.98 17.74 17.97 8,283 +0.09(+0.51%)
Aug 21, 2012 17.92 18.00 17.75 17.88 4,783 +0.11(+0.60%)
Aug 20, 2012 17.91 17.91 17.65 17.77 8,644 -0.30(-1.64%)
Aug 16, 2012 17.94 18.07 18.07 18.07 6,822 +0.11(+0.64%)
Aug 15, 2012 17.86 17.95 17.85 17.95 2,524 +0.11(+0.60%)
Aug 13, 2012 17.84 17.85 17.85 17.85 4,141 +0.07(+0.37%)
Aug 09, 2012 17.78 17.78 17.78 17.78 0 +0.06(+0.32%)
Aug 08, 2012 17.76 17.76 17.71 17.72 4,251 +0.02(+0.09%)
Aug 06, 2012 17.67 17.71 17.71 17.71 974 +0.10(+0.56%)
Aug 03, 2012 17.68 17.71 17.39 17.61 2,070 +0.57(+3.37%)
Aug 02, 2012 17.20 17.20 17.03 17.03 49,673 -0.89(-4.95%)
Aug 01, 2012 17.89 17.92 17.89 17.92 487 +0.05(+0.28%)
Jul 31, 2012 17.96 17.96 17.85 17.87 4,141 -0.02(-0.14%)
Jul 30, 2012 17.78 17.89 17.78 17.89 1,612 -0.11(-0.59%)
Jul 27, 2012 17.93 18.21 17.81 18.00 11,085 +0.55(+3.15%)
Jul 25, 2012 17.45 17.45 17.45 17.45 243 +0.19(+1.09%)
Jul 23, 2012 17.25 17.26 17.26 17.26 243 -0.42(-2.37%)
Jul 20, 2012 17.71 17.71 17.66 17.68 1,705 -0.25(-1.37%)
Jul 19, 2012 17.94 17.94 17.93 17.93 755 +0.54(+3.12%)
Jul 12, 2012 17.44 17.39 17.39 17.39 7,553 -0.33(-1.85%)
Jul 11, 2012 17.77 17.77 17.61 17.71 9,745 +0.05(+0.28%)
Jul 10, 2012 17.91 17.91 17.66 17.66 2,923 -0.56(-3.06%)
Jul 09, 2012 18.18 18.22 17.66 18.22 19,004 +0.48(+2.73%)
Jul 06, 2012 17.81 17.81 17.34 17.74 1,560 -0.30(-1.64%)
Jul 05, 2012 17.93 18.03 17.67 18.03 1,863 -0.11(-0.59%)
Jul 03, 2012 18.06 18.44 17.95 18.14 3,898 +0.06(+0.32%)
Jul 02, 2012 17.75 18.08 17.48 18.08 46,569 +0.12(+0.69%)
Jun 29, 2012 17.69 17.97 17.40 17.96 33,014 +0.78(+4.54%)
Jun 28, 2012 17.13 17.23 16.68 17.18 45,805 -0.21(-1.23%)
Jun 27, 2012 17.16 17.39 17.13 17.39 16,202 +0.22(+1.29%)
Jun 26, 2012 17.10 17.24 16.77 17.17 36,187 +0.21(+1.26%)
Jun 25, 2012 17.00 17.08 16.73 16.96 41,161 -0.38(-2.18%)
Jun 22, 2012 17.36 17.56 17.27 17.34 31,698 +0.07(+0.43%)
Jun 21, 2012 17.94 17.94 17.23 17.26 45,656 -0.61(-3.40%)
Jun 20, 2012 18.00 18.08 17.43 17.87 68,208 -0.25(-1.36%)
Jun 19, 2012 18.02 18.44 17.16 18.12 74,814 +0.27(+1.52%)
Jun 18, 2012 17.68 17.98 17.68 17.85 30,215 +0.09(+0.51%)
Jun 15, 2012 17.70 17.87 17.65 17.76 23,511 +0.15(+0.84%)
Jun 14, 2012 17.58 17.63 17.48 17.61 36,450 +0.16(+0.89%)
Jun 13, 2012 17.56 17.70 17.45 17.45 8,041 -0.10(-0.56%)
Jun 12, 2012 17.51 17.55 17.51 17.55 1,461 +0.21(+1.23%)
Jun 10, 2012 17.34 17.34 17.34 0 +0.00(+0.00%)
Jun 08, 2012 17.30 17.34 17.30 17.34 2,923 -0.07(-0.40%)
Jun 06, 2012 17.41 17.41 17.41 17.41 243 +0.31(+1.81%)
Jun 05, 2012 17.62 17.62 17.07 17.10 824 +0.10(+0.59%)
Jun 04, 2012 17.00 17.00 17.00 17.00 149 -0.40(-2.32%)
May 31, 2012 17.40 17.40 17.40 17.40 0 +0.13(+0.77%)
May 30, 2012 17.27 17.27 17.27 17.27 123 -0.14(-0.81%)
May 29, 2012 17.70 17.70 17.41 17.41 9,258 +0.16(+0.90%)
May 25, 2012 17.12 17.25 17.12 17.25 1,218 +0.08(+0.48%)
May 24, 2012 17.31 17.31 17.17 17.17 1,705 +0.19(+1.11%)
May 23, 2012 17.00 17.00 16.98 16.98 487 -0.39(-2.22%)
May 22, 2012 17.40 17.51 17.32 17.37 22,756 +0.01(+0.05%)
May 21, 2012 17.15 17.37 17.13 17.36 13,766 +0.33(+1.94%)
May 18, 2012 17.21 17.21 16.98 17.03 5,013 -0.17(-1.01%)
May 17, 2012 17.38 17.41 17.17 17.21 8,893 -0.17(-0.99%)
May 16, 2012 17.47 17.55 17.33 17.38 16,324 -0.16(-0.89%)
May 15, 2012 17.74 17.75 17.49 17.53 12,552 -0.11(-0.65%)
May 14, 2012 17.63 17.71 17.63 17.65 14,984 -0.37(-2.05%)
May 11, 2012 17.97 18.17 17.94 18.02 6,822 -0.16(-0.90%)
May 10, 2012 18.26 18.27 18.17 18.18 25,461 +0.16(+0.91%)
May 09, 2012 17.94 18.02 17.92 18.02 4,141 -0.07(-0.41%)
May 08, 2012 18.28 18.28 18.09 18.09 4,283 -0.34(-1.87%)
May 07, 2012 18.46 18.48 18.44 18.44 5,603 +0.04(+0.22%)
May 04, 2012 18.58 18.58 18.38 18.40 12,425 -0.28(-1.49%)
May 03, 2012 18.81 18.82 18.67 18.67 4,540 -0.11(-0.57%)
May 02, 2012 18.76 18.81 18.74 18.78 2,191 -0.20(-1.04%)
May 01, 2012 18.80 18.98 18.74 18.98 3,863 +0.28(+1.49%)
Apr 30, 2012 18.75 18.79 18.67 18.70 13,400 -0.18(-0.96%)
Apr 27, 2012 18.90 18.90 18.81 18.88 8,283 +0.02(+0.13%)
Apr 26, 2012 18.77 18.87 18.68 18.86 9,014 +0.06(+0.31%)
Apr 25, 2012 18.75 18.81 18.63 18.80 8,162 +0.16(+0.84%)
Apr 24, 2012 18.71 18.81 18.58 18.64 17,420 +0.03(+0.18%)
Apr 23, 2012 18.54 18.63 18.53 18.61 9,624 -0.26(-1.39%)
Apr 11, 2012 19.03 18.87 18.87 18.87 2,680 +0.20(+1.05%)
Apr 10, 2012 18.76 18.76 18.67 18.67 670 -0.11(-0.61%)
Apr 09, 2012 18.79 18.79 18.79 18.79 243 -0.15(-0.81%)
Apr 05, 2012 19.33 19.33 18.94 18.94 2,398 -0.36(-1.84%)
Apr 04, 2012 19.19 19.30 19.19 19.30 33,866 -0.30(-1.55%)
Apr 03, 2012 19.57 19.60 19.57 19.60 2,435 +0.00(+0.00%)
Apr 02, 2012 19.16 19.60 19.16 19.60 37,912 +0.41(+2.14%)
Mar 30, 2012 19.19 19.19 19.19 19.19 243 +0.26(+1.39%)
Mar 29, 2012 18.93 18.93 18.93 18.93 456 -0.30(-1.58%)
Mar 28, 2012 19.23 19.23 19.23 19.23 243 -0.03(-0.17%)
Mar 26, 2012 19.27 19.27 19.27 19.27 1,096 +0.19(+0.99%)
Mar 20, 2012 19.22 19.08 19.08 19.08 4,020 -0.38(-1.94%)
Mar 19, 2012 19.45 19.45 19.45 19.45 609 -0.09(-0.46%)
Mar 14, 2012 19.54 19.54 19.54 19.54 487 -0.22(-1.10%)
Mar 13, 2012 19.68 19.77 19.68 19.76 2,674 +0.19(+0.99%)
Mar 08, 2012 19.57 19.57 19.57 19.57 0 +0.76(+4.01%)
Mar 06, 2012 19.30 18.81 18.81 18.81 2,680 -0.55(-2.86%)
Mar 05, 2012 19.44 19.44 19.37 19.37 2,387 -0.28(-1.40%)
Mar 02, 2012 20.51 20.51 19.63 19.64 795 -0.00(-0.02%)
Mar 01, 2012 19.65 19.65 19.65 19.65 170 +0.02(+0.08%)
Feb 28, 2012 19.61 19.63 19.63 19.63 1,583 +0.32(+1.64%)
Feb 27, 2012 19.27 20.62 19.27 19.31 2,883 -0.19(-0.99%)
Feb 24, 2012 19.54 19.54 19.51 19.51 1,103 -0.29(-1.47%)
Feb 23, 2012 19.94 19.98 19.80 19.80 365 +0.42(+2.17%)
Feb 22, 2012 19.29 19.38 19.29 19.38 711 -0.08(-0.42%)
Feb 21, 2012 19.49 19.49 19.46 19.46 1,123 -0.07(-0.35%)
Feb 16, 2012 20.35 19.53 19.53 19.53 243 +0.11(+0.59%)
Feb 15, 2012 19.41 19.41 19.41 19.41 1,340 +0.18(+0.93%)
Feb 14, 2012 19.23 19.23 19.23 19.23 222 -0.06(-0.33%)
Feb 10, 2012 19.30 19.30 19.30 19.30 243 -0.47(-2.37%)
Feb 09, 2012 19.73 19.77 19.73 19.77 709 -0.16(-0.79%)
Feb 08, 2012 19.92 19.92 19.92 19.92 908 +0.11(+0.55%)
Feb 07, 2012 19.71 19.82 19.71 19.82 2,164 -0.96(-4.62%)
Feb 06, 2012 20.78 20.78 20.78 20.78 743 +0.94(+4.72%)
Feb 03, 2012 19.77 19.84 19.77 19.84 741 +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.