Skip to main content

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

25.18 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.42 20.46 20.40 20.45 22,268 +0.16(+0.80%)
Oct 30, 2017 20.38 20.42 20.29 20.29 16,042 -0.15(-0.75%)
Oct 27, 2017 20.34 20.45 20.29 20.44 9,532 +0.20(+0.97%)
Oct 26, 2017 20.26 20.33 20.24 20.24 14,204 -0.04(-0.21%)
Oct 25, 2017 20.39 20.45 20.17 20.29 14,563 -0.02(-0.08%)
Oct 24, 2017 20.40 20.42 20.31 20.31 498,026 -0.02(-0.08%)
Oct 23, 2017 20.44 20.44 20.31 20.32 12,677 -0.13(-0.62%)
Oct 20, 2017 20.47 20.48 20.39 20.45 26,615 +0.09(+0.46%)
Oct 19, 2017 20.23 20.36 20.23 20.36 15,524 -0.17(-0.83%)
Oct 18, 2017 20.54 20.59 20.48 20.53 62,781 +0.05(+0.25%)
Oct 17, 2017 20.53 20.58 20.44 20.48 43,602 -0.06(-0.30%)
Oct 16, 2017 20.66 20.68 20.53 20.54 26,102 +0.02(+0.10%)
Oct 13, 2017 20.55 20.59 20.50 20.52 15,503 +0.10(+0.51%)
Oct 12, 2017 20.48 20.48 20.41 20.41 15,352 -0.01(-0.06%)
Oct 11, 2017 20.33 20.43 20.33 20.43 10,961 +0.04(+0.22%)
Oct 10, 2017 20.33 20.39 20.31 20.38 24,550 +0.18(+0.88%)
Oct 09, 2017 20.25 20.26 20.19 20.20 38,504 -0.03(-0.17%)
Oct 06, 2017 20.21 20.24 20.15 20.24 12,767 -0.03(-0.13%)
Oct 05, 2017 20.19 20.31 20.17 20.26 21,516 +0.14(+0.69%)
Oct 04, 2017 20.15 20.19 20.11 20.12 20,394 -0.04(-0.22%)
Oct 03, 2017 20.07 20.17 20.00 20.17 30,287 +0.27(+1.37%)
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.