Indicators

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

23.92 +0.02 (+0.08%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.10	27.10	26.81	26.96	11,994	-0.30(-1.12%)
Feb 25, 2021	27.73	27.73	27.25	27.26	11,358	-0.34(-1.25%)
Feb 24, 2021	27.55	27.67	27.45	27.61	26,457	-0.39(-1.39%)
Feb 23, 2021	27.73	28.06	27.42	27.99	25,111	+0.03(+0.09%)
Feb 22, 2021	28.02	28.24	27.91	27.97	30,892	-0.71(-2.48%)
Feb 19, 2021	28.61	28.77	28.61	28.68	13,601	+0.17(+0.61%)
Feb 18, 2021	28.49	28.51	28.32	28.51	7,242	-0.40(-1.40%)
Feb 17, 2021	28.82	28.96	28.60	28.91	21,962	+0.04(+0.14%)
Feb 16, 2021	28.95	29.05	28.83	28.87	14,993	+0.06(+0.20%)
Feb 12, 2021	28.70	28.90	28.70	28.82	15,635	+0.04(+0.13%)
Feb 11, 2021	28.75	28.81	28.72	28.78	7,868	+0.36(+1.28%)
Feb 10, 2021	28.40	28.61	28.40	28.41	12,426	+0.01(+0.03%)
Feb 09, 2021	28.16	28.47	28.16	28.40	8,479	+0.25(+0.90%)
Feb 08, 2021	28.10	28.15	27.80	28.15	39,732	+0.08(+0.30%)
Feb 05, 2021	28.01	28.07	27.95	28.07	12,637	+0.16(+0.57%)
Feb 04, 2021	27.87	27.92	27.73	27.91	35,441	+0.07(+0.25%)
Feb 03, 2021	27.84	28.00	27.75	27.84	75,202	+0.15(+0.56%)
Feb 02, 2021	27.55	27.79	27.55	27.69	7,981	+0.23(+0.85%)

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.