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, 2013	18.42	19.22	18.42	18.45	49,399	+0.32(+1.76%)
Nov 27, 2013	18.10	18.14	18.10	18.13	2,567	+0.24(+1.34%)
Nov 26, 2013	17.84	17.93	17.84	17.89	2,013	-0.09(-0.52%)
Nov 25, 2013	18.13	18.13	17.93	17.99	5,336	-0.06(-0.35%)
Nov 22, 2013	17.99	18.08	17.93	18.05	2,406	+0.08(+0.46%)
Nov 21, 2013	17.95	18.08	17.93	17.97	17,674	+0.04(+0.25%)
Nov 20, 2013	18.27	18.27	17.83	17.92	6,352	-0.28(-1.52%)
Nov 19, 2013	18.41	18.41	18.19	18.20	2,534	-0.29(-1.57%)
Nov 18, 2013	18.31	18.51	18.31	18.49	6,534	+0.09(+0.49%)
Nov 15, 2013	18.09	18.44	18.09	18.40	10,708	+0.51(+2.84%)
Nov 14, 2013	17.90	18.02	17.87	17.89	14,478	+0.15(+0.87%)
Nov 12, 2013	17.84	17.84	17.74	17.74	80,101	-0.14(-0.79%)
Nov 11, 2013	18.03	18.03	17.88	17.88	2,231	-0.02(-0.09%)
Nov 08, 2013	17.90	17.90	17.86	17.89	2,730	-0.02(-0.09%)
Nov 07, 2013	18.27	18.92	17.86	17.91	23,022	-0.20(-1.10%)
Nov 06, 2013	18.22	18.22	18.11	18.11	4,871	+0.00(+0.00%)
Nov 05, 2013	18.07	18.25	17.98	18.11	3,618	-0.10(-0.55%)
Nov 04, 2013	18.27	18.28	18.21	18.21	1,079	-0.02(-0.09%)

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.