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, 2019	20.13	20.13	20.00	20.04	11,920	-0.16(-0.78%)
Feb 27, 2019	20.24	20.24	20.13	20.20	10,178	-0.11(-0.55%)
Feb 26, 2019	20.24	20.40	20.18	20.31	26,367	-0.09(-0.44%)
Feb 25, 2019	20.39	20.45	20.31	20.40	20,155	+0.25(+1.24%)
Feb 22, 2019	20.21	20.21	20.10	20.15	16,125	+0.14(+0.71%)
Feb 21, 2019	20.09	20.09	19.90	20.00	18,987	-0.04(-0.22%)
Feb 20, 2019	20.05	20.24	19.96	20.05	8,165	+0.12(+0.58%)
Feb 19, 2019	19.69	19.93	19.69	19.93	9,617	+0.16(+0.81%)
Feb 15, 2019	19.90	19.96	19.73	19.77	29,675	-0.13(-0.63%)
Feb 14, 2019	19.82	19.90	19.72	19.90	22,352	+0.05(+0.27%)
Feb 13, 2019	19.92	19.92	19.78	19.84	30,958	-0.05(-0.27%)
Feb 12, 2019	19.81	19.92	19.80	19.90	35,730	+0.21(+1.09%)
Feb 11, 2019	19.86	19.86	19.67	19.68	33,189	-0.11(-0.54%)
Feb 08, 2019	19.66	19.80	19.63	19.79	18,141	-0.03(-0.14%)
Feb 07, 2019	19.96	19.96	19.66	19.82	21,247	-0.27(-1.33%)
Feb 06, 2019	20.21	20.21	20.01	20.08	75,220	-0.18(-0.88%)
Feb 05, 2019	20.11	20.28	20.01	20.26	20,102	+0.29(+1.48%)
Feb 04, 2019	19.84	20.03	19.84	19.97	22,089	+0.09(+0.45%)

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.