Indicators

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

25.19 +0.07 (+0.29%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.44	18.45	18.36	18.36	83,185	-0.04(-0.22%)
Feb 26, 2015	18.42	18.47	18.33	18.41	90,930	+0.07(+0.36%)
Feb 25, 2015	18.35	18.44	18.33	18.34	43,051	-0.08(-0.45%)
Feb 24, 2015	18.32	18.50	18.32	18.42	68,190	+0.19(+1.04%)
Feb 23, 2015	18.33	18.40	18.15	18.23	62,834	-0.13(-0.72%)
Feb 20, 2015	18.27	18.48	18.26	18.36	168,534	+0.05(+0.25%)
Feb 19, 2015	18.32	18.35	18.13	18.32	26,789	-0.05(-0.25%)
Feb 18, 2015	18.44	18.44	18.27	18.36	30,132	-0.02(-0.09%)
Feb 17, 2015	18.41	18.43	18.25	18.38	207,703	-0.00(-0.00%)
Feb 13, 2015	18.39	18.38	18.38	18.38	444,080	+0.11(+0.59%)
Feb 12, 2015	18.03	18.28	18.03	18.27	105,474	+0.29(+1.61%)
Feb 11, 2015	18.03	18.03	17.79	17.98	30,684	+0.02(+0.14%)
Feb 10, 2015	18.03	18.08	17.96	17.96	127,436	-0.07(-0.41%)
Feb 09, 2015	18.01	18.08	17.97	18.03	21,046	-0.02(-0.14%)
Feb 06, 2015	18.18	18.18	17.95	18.06	184,403	-0.08(-0.46%)
Feb 05, 2015	18.08	18.17	18.03	18.14	869,789	+0.03(+0.18%)
Feb 04, 2015	18.24	18.27	18.09	18.11	27,943	-0.02(-0.14%)
Feb 03, 2015	18.14	18.14	18.03	18.13	69,790	+0.17(+0.97%)

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.