Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.55	16.60	16.50	16.56	11,829	-0.04(-0.25%)
Jul 28, 2016	16.68	16.68	16.56	16.61	19,577	-0.07(-0.41%)
Jul 27, 2016	16.71	16.71	16.57	16.67	12,576	+0.02(+0.10%)
Jul 26, 2016	16.61	16.67	16.56	16.66	20,947	+0.11(+0.66%)
Jul 25, 2016	16.59	16.61	16.51	16.55	33,775	-0.08(-0.46%)
Jul 22, 2016	16.52	16.65	16.51	16.62	66,471	+0.12(+0.72%)
Jul 21, 2016	16.50	16.59	16.50	16.50	59,043	-0.10(-0.61%)
Jul 20, 2016	16.52	16.61	16.51	16.61	57,165	+0.14(+0.82%)
Jul 19, 2016	16.50	16.56	16.47	16.47	122,594	-0.10(-0.61%)
Jul 18, 2016	16.47	16.58	16.47	16.57	29,545	+0.11(+0.66%)
Jul 15, 2016	16.45	16.53	16.44	16.46	68,589	+0.00(+0.01%)
Jul 14, 2016	16.44	16.48	16.43	16.46	8,268	+0.14(+0.83%)
Jul 13, 2016	16.34	16.37	16.28	16.33	12,021	-0.03(-0.16%)
Jul 12, 2016	16.35	16.42	16.34	16.35	29,447	+0.18(+1.10%)
Jul 11, 2016	16.18	16.23	16.16	16.17	26,773	+0.13(+0.81%)
Jul 08, 2016	15.98	16.06	15.97	16.04	46,312	+0.22(+1.37%)
Jul 07, 2016	15.95	15.95	15.81	15.83	57,014	-0.03(-0.16%)
Jul 06, 2016	15.72	15.85	15.68	15.85	157,611	-0.04(-0.27%)
Jul 05, 2016	16.05	16.05	15.84	15.90	19,797	-0.24(-1.47%)

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.