Indicators

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

23.96 +0.06 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.88	26.88	26.59	26.66	17,777	-0.61(-2.24%)
Jan 28, 2021	27.13	27.28	26.96	27.27	11,161	+0.11(+0.39%)
Jan 27, 2021	27.37	27.44	27.14	27.17	12,106	-0.67(-2.41%)
Jan 26, 2021	27.88	27.89	27.77	27.84	18,199	-0.22(-0.78%)
Jan 25, 2021	28.10	28.12	27.93	28.06	8,141	+0.22(+0.81%)
Jan 22, 2021	27.70	27.94	27.70	27.84	8,996	-0.17(-0.60%)
Jan 21, 2021	27.93	28.07	27.73	28.00	14,229	+0.03(+0.10%)
Jan 20, 2021	27.98	28.00	27.78	27.98	17,239	+0.47(+1.70%)
Jan 19, 2021	27.49	27.57	27.27	27.51	9,229	+0.61(+2.26%)
Jan 15, 2021	27.12	27.18	26.86	26.90	70,361	-0.45(-1.65%)
Jan 14, 2021	27.43	27.48	27.24	27.35	25,521	+0.16(+0.59%)
Jan 13, 2021	27.12	27.23	26.91	27.19	96,329	+0.13(+0.47%)
Jan 12, 2021	27.26	27.35	26.88	27.06	405,615	-0.07(-0.26%)
Jan 11, 2021	27.24	27.27	27.05	27.13	15,530	-0.17(-0.62%)
Jan 08, 2021	27.07	27.36	26.95	27.30	24,631	+0.61(+2.27%)
Jan 07, 2021	26.43	26.74	26.38	26.70	21,397	+0.42(+1.58%)
Jan 06, 2021	26.54	26.56	26.24	26.28	134,427	-0.14(-0.55%)
Jan 05, 2021	26.12	26.43	26.12	26.43	12,850	+0.49(+1.89%)

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.