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 (%)
Aug 30, 2019 19.32 19.36 19.27 19.36 2,350 +0.17(+0.90%)
Aug 29, 2019 19.07 19.24 19.07 19.19 10,728 +0.22(+1.18%)
Aug 28, 2019 18.91 19.07 18.91 18.96 11,640 -0.06(-0.31%)
Aug 27, 2019 19.05 19.05 18.97 19.02 4,873 +0.10(+0.54%)
Aug 26, 2019 18.89 18.98 18.89 18.92 24,178 +0.10(+0.53%)
Aug 23, 2019 19.11 19.15 18.81 18.82 12,309 -0.24(-1.28%)
Aug 22, 2019 19.08 19.13 19.05 19.06 23,474 -0.17(-0.88%)
Aug 21, 2019 19.20 19.25 19.20 19.23 17,325 +0.12(+0.61%)
Aug 20, 2019 19.19 19.20 19.11 19.11 14,217 +0.01(+0.05%)
Aug 19, 2019 19.17 19.17 19.11 19.11 23,133 +0.11(+0.57%)
Aug 16, 2019 18.87 19.02 18.87 19.00 25,514 +0.21(+1.13%)
Aug 15, 2019 18.75 18.80 18.69 18.79 9,186 +0.17(+0.94%)
Aug 14, 2019 18.67 18.82 18.61 18.61 45,485 -0.40(-2.08%)
Aug 13, 2019 18.76 19.12 18.76 19.01 5,689 +0.10(+0.52%)
Aug 12, 2019 18.88 18.97 18.87 18.91 12,153 -0.21(-1.11%)
Aug 09, 2019 19.10 19.18 19.03 19.12 10,743 -0.08(-0.42%)
Aug 08, 2019 19.21 19.22 19.13 19.20 5,718 +0.14(+0.73%)
Aug 07, 2019 18.82 19.07 18.80 19.06 17,084 +0.09(+0.49%)
Aug 06, 2019 18.94 18.99 18.90 18.97 25,566 +0.19(+1.01%)
Aug 05, 2019 18.99 18.99 18.75 18.78 6,336 -0.54(-2.78%)
Aug 02, 2019 19.39 19.42 19.28 19.32 7,385 -0.10(-0.53%)
Aug 01, 2019 19.80 19.89 19.42 19.42 19,482 -0.27(-1.38%)
Jul 31, 2019 19.82 19.86 19.69 19.69 10,259 -0.20(-1.00%)
Jul 30, 2019 19.93 19.93 19.85 19.89 11,375 -0.14(-0.71%)
Jul 29, 2019 19.99 20.04 19.99 20.03 4,993 -0.04(-0.18%)
Jul 26, 2019 20.06 20.10 20.02 20.07 24,955 +0.03(+0.17%)
Jul 25, 2019 20.11 20.11 20.03 20.04 18,709 -0.14(-0.67%)
Jul 24, 2019 20.14 20.17 20.12 20.17 27,561 +0.07(+0.32%)
Jul 23, 2019 20.07 20.18 20.07 20.11 7,421 -0.02(-0.09%)
Jul 22, 2019 20.16 20.16 20.05 20.12 110,658 +0.03(+0.15%)
Jul 19, 2019 20.18 20.18 20.09 20.09 18,464 -0.02(-0.10%)
Jul 18, 2019 20.11 20.14 20.05 20.11 9,662 +0.03(+0.13%)
Jul 17, 2019 20.17 20.17 20.06 20.09 22,583 -0.05(-0.24%)
Jul 16, 2019 20.19 20.19 20.12 20.14 4,117 +0.08(+0.38%)
Jul 15, 2019 20.05 20.13 20.05 20.06 4,171 +0.01(+0.03%)
Jul 12, 2019 20.10 20.10 20.01 20.06 4,923 +0.02(+0.09%)
Jul 11, 2019 20.13 20.13 19.97 20.04 13,578 -0.03(-0.17%)
Jul 10, 2019 20.14 20.14 20.04 20.07 8,412 +0.09(+0.46%)
Jul 09, 2019 19.80 20.02 19.80 19.98 16,843 -0.04(-0.18%)
Jul 08, 2019 20.03 20.05 19.94 20.02 8,432 -0.07(-0.36%)
Jul 05, 2019 20.08 20.17 20.07 20.09 17,569 -0.11(-0.56%)
Jul 03, 2019 20.22 20.23 20.16 20.20 25,962 -0.08(-0.40%)
Jul 02, 2019 20.33 20.34 20.24 20.28 15,576 -0.03(-0.16%)
Jul 01, 2019 20.39 20.39 20.23 20.32 10,969 +0.30(+1.49%)
Jun 28, 2019 20.09 20.13 20.00 20.02 20,366 -0.09(-0.42%)
Jun 27, 2019 20.03 20.14 20.02 20.10 19,665 +0.11(+0.56%)
Jun 26, 2019 19.93 20.04 19.93 19.99 15,930 +0.21(+1.08%)
Jun 25, 2019 19.87 19.93 19.78 19.78 8,987 -0.23(-1.16%)
Jun 24, 2019 20.10 20.10 19.96 20.01 22,406 -0.03(-0.17%)
Jun 21, 2019 20.07 20.08 19.98 20.04 16,244 +0.01(+0.04%)
Jun 20, 2019 20.13 20.15 20.03 20.03 11,940 +0.05(+0.27%)
Jun 19, 2019 19.91 19.98 19.73 19.98 32,500 +0.17(+0.85%)
Jun 18, 2019 19.65 19.87 19.65 19.81 11,390 +0.36(+1.87%)
Jun 17, 2019 19.43 19.51 19.43 19.45 15,491 +0.04(+0.21%)
Jun 14, 2019 19.52 19.52 19.40 19.41 1,804 -0.17(-0.88%)
Jun 13, 2019 19.68 19.68 19.45 19.58 17,085 +0.04(+0.23%)
Jun 12, 2019 19.61 19.61 19.53 19.54 14,275 -0.22(-1.12%)
Jun 11, 2019 19.84 19.84 19.72 19.76 10,257 +0.16(+0.79%)
Jun 10, 2019 19.64 19.66 19.59 19.60 18,641 +0.23(+1.21%)
Jun 07, 2019 19.40 19.50 19.37 19.37 12,859 +0.11(+0.59%)
Jun 06, 2019 19.23 19.26 19.15 19.26 6,073 +0.06(+0.33%)
Jun 05, 2019 19.40 19.40 19.15 19.19 519,430 -0.14(-0.75%)
Jun 04, 2019 19.35 19.39 19.31 19.34 3,574 -0.04(-0.21%)
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.