Indicators

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

25.02 -0.11 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.59	20.59	20.52	20.57	1,444	-0.28(-1.35%)
Nov 27, 2019	20.86	20.89	20.78	20.85	105,313	+0.05(+0.22%)
Nov 26, 2019	20.74	20.81	20.68	20.80	27,503	-0.05(-0.24%)
Nov 25, 2019	20.86	20.93	20.79	20.85	27,610	+0.19(+0.90%)
Nov 22, 2019	20.64	20.75	20.61	20.67	56,211	+0.04(+0.22%)
Nov 21, 2019	20.62	20.63	20.52	20.62	31,140	-0.05(-0.26%)
Nov 20, 2019	20.76	20.76	20.60	20.68	19,116	-0.08(-0.39%)
Nov 19, 2019	20.84	20.84	20.69	20.76	26,970	+0.04(+0.17%)
Nov 18, 2019	20.70	20.76	20.63	20.72	29,873	+0.02(+0.09%)
Nov 15, 2019	20.72	20.78	20.64	20.70	62,432	+0.13(+0.61%)
Nov 14, 2019	20.65	20.68	20.53	20.58	104,199	-0.01(-0.07%)
Nov 13, 2019	20.59	20.70	20.55	20.59	13,839	-0.15(-0.71%)
Nov 12, 2019	20.76	20.84	20.73	20.74	9,561	-0.12(-0.56%)
Nov 11, 2019	20.80	20.86	20.77	20.86	4,310	-0.07(-0.34%)
Nov 08, 2019	20.93	20.98	20.90	20.93	8,887	-0.14(-0.64%)
Nov 07, 2019	21.07	21.19	21.06	21.06	12,528	+0.13(+0.64%)
Nov 06, 2019	20.92	21.02	20.90	20.93	25,135	-0.03(-0.13%)
Nov 05, 2019	20.98	21.02	20.80	20.96	26,904	+0.09(+0.45%)
Nov 04, 2019	20.88	20.96	20.84	20.86	5,141	+0.21(+1.01%)

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.