Indicators

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

25.06 +0.22 (+0.89%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.26	18.27	18.22	18.27	6,228	+0.15(+0.82%)
Jun 27, 2014	18.25	18.25	18.12	18.12	4,483	-0.15(-0.81%)
Jun 26, 2014	18.14	18.27	18.14	18.27	4,342	+0.05(+0.27%)
Jun 25, 2014	18.22	18.22	18.16	18.22	3,198	-0.16(-0.87%)
Jun 24, 2014	18.47	18.47	18.32	18.38	2,415	+0.11(+0.61%)
Jun 23, 2014	18.23	18.41	18.23	18.27	24,166	+0.02(+0.14%)
Jun 20, 2014	18.21	18.41	18.19	18.24	13,975	-0.26(-1.39%)
Jun 19, 2014	18.41	18.50	18.28	18.50	5,590	+0.03(+0.18%)
Jun 18, 2014	18.28	18.51	18.26	18.46	10,100	+0.21(+1.13%)
Jun 17, 2014	18.24	18.32	18.24	18.26	9,873	+0.02(+0.09%)
Jun 16, 2014	18.50	18.50	18.24	18.24	23,868	-0.21(-1.16%)
Jun 13, 2014	18.37	18.46	18.36	18.46	3,589	+0.12(+0.68%)
Jun 12, 2014	18.49	18.49	18.33	18.33	2,946	-0.11(-0.58%)
Jun 11, 2014	18.44	18.49	18.44	18.44	2,985	-0.08(-0.45%)
Jun 10, 2014	18.57	18.57	18.44	18.52	44,260	+0.15(+0.83%)
Jun 06, 2014	18.37	18.37	18.37	18.37	307	+0.08(+0.46%)
Jun 05, 2014	18.29	18.29	18.26	18.29	2,774	+0.04(+0.25%)
Jun 04, 2014	18.24	18.27	18.24	18.24	18,736	-0.02(-0.09%)
Jun 03, 2014	18.22	18.27	18.16	18.26	6,287	+0.13(+0.69%)

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.