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 (%)
Feb 28, 2023	21.20	21.40	21.17	21.17	8,996	-0.13(-0.60%)
Feb 27, 2023	21.29	21.38	21.24	21.30	16,379	+0.12(+0.56%)
Feb 24, 2023	21.28	21.32	21.11	21.18	28,702	-0.46(-2.12%)
Feb 23, 2023	21.69	21.69	21.46	21.64	13,299	+0.15(+0.72%)
Feb 22, 2023	21.63	21.64	21.44	21.49	7,028	-0.16(-0.75%)
Feb 21, 2023	21.70	21.88	21.64	21.65	8,970	-0.18(-0.80%)
Feb 17, 2023	21.90	21.93	21.75	21.83	4,490	-0.26(-1.19%)
Feb 16, 2023	21.92	22.26	21.92	22.09	24,028	+0.11(+0.52%)
Feb 15, 2023	22.00	22.03	21.92	21.98	7,549	-0.13(-0.60%)
Feb 14, 2023	21.99	22.17	21.99	22.11	11,755	-0.03(-0.15%)
Feb 13, 2023	22.15	22.22	22.13	22.14	33,203	+0.17(+0.75%)
Feb 10, 2023	22.15	22.15	21.93	21.98	41,158	-0.21(-0.97%)
Feb 09, 2023	22.38	22.44	22.16	22.19	16,388	+0.09(+0.39%)
Feb 08, 2023	22.25	22.25	22.06	22.11	15,623	-0.06(-0.27%)
Feb 07, 2023	22.07	22.19	21.99	22.17	6,331	+0.11(+0.51%)
Feb 06, 2023	21.95	22.12	21.95	22.05	6,908	-0.20(-0.91%)
Feb 03, 2023	22.49	22.49	22.26	22.26	2,620	-0.23(-1.03%)
Feb 02, 2023	22.56	22.56	22.42	22.49	6,875	-0.16(-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.