Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.09	18.09	17.98	18.00	4,111	-0.02(-0.14%)
Jul 30, 2012	17.91	18.03	17.91	18.03	1,601	-0.11(-0.59%)
Jul 27, 2012	18.06	18.34	17.94	18.13	11,005	+0.55(+3.15%)
Jul 25, 2012	17.58	17.58	17.58	17.58	241	+0.19(+1.09%)
Jul 23, 2012	17.38	17.39	17.39	17.39	241	-0.42(-2.37%)
Jul 20, 2012	17.84	17.84	17.79	17.81	1,693	-0.25(-1.37%)
Jul 19, 2012	18.08	18.08	18.06	18.06	749	+0.55(+3.12%)
Jul 12, 2012	17.57	17.51	17.51	17.51	7,498	-0.33(-1.85%)
Jul 11, 2012	17.90	17.90	17.74	17.84	9,674	+0.05(+0.28%)
Jul 10, 2012	18.04	18.04	17.79	17.79	2,902	-0.56(-3.06%)
Jul 09, 2012	18.32	18.36	17.79	18.36	18,866	+0.49(+2.73%)
Jul 06, 2012	17.94	17.94	17.47	17.87	1,549	-0.30(-1.64%)
Jul 05, 2012	18.06	18.17	17.80	18.17	1,850	-0.11(-0.59%)
Jul 03, 2012	18.19	18.57	18.08	18.27	3,869	+0.06(+0.32%)

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.