Indicators

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

25.05 +0.21 (+0.85%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.45	21.45	21.11	21.11	93,283	-0.38(-1.78%)
Feb 27, 2018	21.70	21.70	21.47	21.50	12,834	-0.39(-1.79%)
Feb 26, 2018	21.88	21.96	21.74	21.89	14,496	+0.05(+0.24%)
Feb 23, 2018	21.58	21.84	21.58	21.84	17,173	+0.34(+1.58%)
Feb 22, 2018	21.42	21.67	21.42	21.50	24,871	-0.06(-0.26%)
Feb 21, 2018	21.72	21.89	21.55	21.55	8,367	+0.01(+0.06%)
Feb 20, 2018	21.42	21.54	21.37	21.54	6,598	-0.11(-0.52%)
Feb 16, 2018		21.65	21.65	21.65	0	+0.00(+0.00%)
Feb 15, 2018	21.64	21.70	21.40	21.65	108,655	+0.23(+1.05%)
Feb 14, 2018	21.05	21.45	21.05	21.43	15,168	+0.33(+1.56%)
Feb 13, 2018	20.85	21.13	20.85	21.10	22,891	+0.33(+1.59%)
Feb 12, 2018	20.91	20.96	20.73	20.77	11,905	+0.19(+0.93%)
Feb 09, 2018	20.63	20.70	20.14	20.58	120,053	+0.16(+0.77%)
Feb 08, 2018	21.23	21.23	20.42	20.42	42,850	-0.81(-3.81%)
Feb 07, 2018	21.25	21.47	21.12	21.23	15,706	-0.41(-1.92%)
Feb 06, 2018	21.00	21.75	21.00	21.64	84,941	+0.31(+1.47%)
Feb 05, 2018	21.71	21.92	21.19	21.33	56,727	-0.47(-2.15%)
Feb 02, 2018	22.04	22.04	21.73	21.80	30,502	-0.41(-1.84%)

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.