Skip to main content

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.87 16.92 16.86 16.89 38,595 +0.06(+0.37%)
Oct 28, 2016 16.90 16.94 16.80 16.83 17,303 -0.08(-0.47%)
Oct 27, 2016 17.01 17.01 16.91 16.91 60,636 -0.03(-0.20%)
Oct 26, 2016 16.97 17.14 16.95 16.95 21,978 -0.18(-1.04%)
Oct 25, 2016 17.10 17.16 17.10 17.12 6,324 -0.04(-0.24%)
Oct 24, 2016 17.23 17.24 17.11 17.16 204,801 +0.03(+0.19%)
Oct 21, 2016 17.08 17.15 17.06 17.13 31,574 +0.04(+0.21%)
Oct 20, 2016 17.09 17.15 17.06 17.10 16,423 -0.02(-0.14%)
Oct 19, 2016 17.11 17.15 17.04 17.12 53,221 +0.07(+0.39%)
Oct 18, 2016 17.02 17.08 16.99 17.05 58,468 +0.24(+1.45%)
Oct 17, 2016 16.86 16.87 16.81 16.81 15,563 -0.01(-0.04%)
Oct 14, 2016 16.94 16.94 16.82 16.82 6,464 +0.02(+0.11%)
Oct 13, 2016 16.73 16.84 16.67 16.80 14,838 -0.16(-0.95%)
Oct 12, 2016 16.88 16.96 16.88 16.96 11,139 -0.00(-0.00%)
Oct 11, 2016 17.00 17.00 16.88 16.96 26,345 -0.24(-1.38%)
Oct 10, 2016 17.11 17.28 17.11 17.20 629,584 +0.13(+0.74%)
Oct 07, 2016 17.13 17.14 17.06 17.07 1,277,477 -0.15(-0.84%)
Oct 06, 2016 17.18 17.22 17.10 17.22 6,771 +0.09(+0.55%)
Oct 05, 2016 17.10 17.22 17.06 17.12 40,303 +0.16(+0.94%)
Oct 04, 2016 17.11 17.15 16.94 16.96 110,977 -0.13(-0.74%)
Oct 03, 2016 17.04 17.09 17.02 17.09 11,544 +0.04(+0.25%)
Sep 30, 2016 17.00 17.09 16.95 17.05 14,758 +0.05(+0.30%)
Sep 29, 2016 17.20 17.22 17.00 17.00 39,908 -0.18(-1.04%)
Sep 28, 2016 17.06 17.19 16.98 17.17 15,738 +0.19(+1.15%)
Sep 27, 2016 16.99 17.01 16.89 16.98 6,908 +0.08(+0.46%)
Sep 26, 2016 16.95 16.97 16.89 16.90 17,631 -0.23(-1.34%)
Sep 23, 2016 17.21 17.21 17.00 17.13 69,879 -0.17(-0.98%)
Sep 22, 2016 17.33 17.33 17.23 17.30 34,918 +0.08(+0.44%)
Sep 21, 2016 17.02 17.22 16.91 17.22 17,935 +0.29(+1.70%)
Sep 20, 2016 16.97 16.97 16.86 16.94 52,860 +0.08(+0.45%)
Sep 19, 2016 17.00 17.00 16.85 16.86 19,925 +0.06(+0.35%)
Sep 16, 2016 16.76 16.83 16.73 16.80 14,952 -0.12(-0.70%)
Sep 15, 2016 16.73 16.95 16.73 16.92 18,430 +0.20(+1.22%)
Sep 14, 2016 16.71 16.84 16.71 16.72 36,185 +0.04(+0.25%)
Sep 13, 2016 16.83 16.83 16.58 16.67 33,587 -0.26(-1.55%)
Sep 12, 2016 16.73 16.95 16.73 16.94 79,347 +0.05(+0.29%)
Sep 09, 2016 17.11 17.11 16.88 16.89 29,441 -0.41(-2.39%)
Sep 08, 2016 17.21 17.32 17.21 17.30 10,901 +0.02(+0.10%)
Sep 07, 2016 17.27 17.29 17.24 17.28 27,462 -0.02(-0.10%)
Sep 06, 2016 17.28 17.36 17.22 17.30 20,984 +0.20(+1.14%)
Sep 02, 2016 17.11 17.11 17.11 17.11 17,713 +0.25(+1.46%)
Sep 01, 2016 16.85 16.89 16.80 16.86 32,999 +0.01(+0.08%)
Aug 31, 2016 16.96 16.96 16.78 16.85 37,608 -0.12(-0.72%)
Aug 30, 2016 17.07 17.09 16.97 16.97 14,189 +0.01(+0.05%)
Aug 29, 2016 16.94 17.01 16.91 16.96 7,685 +0.08(+0.45%)
Aug 26, 2016 16.92 17.08 16.79 16.89 18,716 -0.03(-0.20%)
Aug 25, 2016 16.93 16.97 16.92 16.92 14,460 -0.03(-0.20%)
Aug 24, 2016 16.94 16.99 16.90 16.95 26,197 +0.00(+0.00%)
Aug 23, 2016 17.00 17.04 16.94 16.95 17,962 +0.01(+0.05%)
Aug 22, 2016 16.96 16.99 16.94 16.95 12,584 -0.11(-0.65%)
Aug 19, 2016 17.01 17.11 17.01 17.06 23,881 -0.08(-0.49%)
Aug 18, 2016 17.08 17.15 17.08 17.14 9,800 +0.13(+0.75%)
Aug 17, 2016 17.01 17.09 16.94 17.01 32,995 -0.03(-0.15%)
Aug 16, 2016 17.03 17.06 17.00 17.04 3,843 -0.07(-0.40%)
Aug 15, 2016 17.01 17.14 17.01 17.11 20,443 +0.14(+0.85%)
Aug 12, 2016 16.91 17.02 16.91 16.96 15,099 +0.00(+0.00%)
Aug 11, 2016 16.88 17.01 16.86 16.96 21,002 +0.18(+1.06%)
Aug 10, 2016 16.89 16.89 16.76 16.78 17,398 -0.07(-0.40%)
Aug 09, 2016 16.85 16.94 16.82 16.85 15,788 +0.06(+0.35%)
Aug 08, 2016 16.85 16.85 16.78 16.79 23,146 +0.08(+0.51%)
Aug 05, 2016 16.71 16.72 16.67 16.71 15,034 +0.13(+0.77%)
Aug 04, 2016 16.52 16.62 16.52 16.58 10,775 +0.05(+0.31%)
Aug 03, 2016 16.39 16.53 16.39 16.53 14,359 +0.08(+0.46%)
Aug 02, 2016 16.56 16.56 16.39 16.45 17,470 -0.11(-0.66%)
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.