Skip to main content

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

24.86 +0.05 (+0.22%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.85 17.85 17.48 17.53 264,875 -0.31(-1.75%)
Jan 29, 2015 18.10 18.10 17.66 17.84 107,881 -0.10(-0.55%)
Jan 28, 2015 18.11 18.16 17.87 17.94 94,657 -0.06(-0.35%)
Jan 27, 2015 18.05 18.06 17.92 18.00 106,188 -0.20(-1.10%)
Jan 26, 2015 18.18 18.31 17.93 18.20 300,615 +0.15(+0.82%)
Jan 23, 2015 18.26 18.26 18.02 18.05 34,137 -0.16(-0.86%)
Jan 22, 2015 18.12 18.21 17.91 18.21 62,922 +0.24(+1.33%)
Jan 21, 2015 17.82 18.01 17.73 17.97 536,077 +0.30(+1.67%)
Jan 20, 2015 17.68 17.68 17.47 17.67 103,782 +0.03(+0.19%)
Jan 16, 2015 17.61 17.65 17.41 17.64 124,406 +0.12(+0.68%)
Jan 15, 2015 17.73 17.73 17.47 17.52 3,266,075 -0.05(-0.30%)
Jan 14, 2015 17.61 17.63 17.31 17.57 45,923 -0.07(-0.38%)
Jan 13, 2015 17.84 17.84 17.48 17.64 97,358 +0.11(+0.66%)
Jan 12, 2015 17.42 17.63 17.39 17.53 68,404 -0.23(-1.29%)
Jan 09, 2015 17.81 17.81 17.66 17.76 47,966 -0.02(-0.09%)
Jan 08, 2015 17.76 17.86 17.73 17.77 19,317 +0.17(+0.96%)
Jan 07, 2015 17.62 17.63 17.51 17.60 24,616 +0.30(+1.73%)
Jan 06, 2015 17.45 17.45 17.18 17.30 24,005 -0.07(-0.43%)
Jan 05, 2015 17.58 17.58 17.17 17.38 59,214 -0.24(-1.35%)
Jan 02, 2015 17.61 17.62 17.55 17.62 53,895 +0.02(+0.09%)
Dec 31, 2014 17.80 17.60 17.60 17.60 14,862 -0.02(-0.12%)
Dec 30, 2014 17.69 17.73 17.50 17.62 40,921 -0.13(-0.72%)
Dec 29, 2014 17.68 17.89 17.62 17.75 73,812 +0.00(+0.00%)
Dec 26, 2014 17.77 17.77 17.70 17.75 9,111 +0.22(+1.27%)
Dec 24, 2014 17.85 17.53 17.53 17.53 57,134 -0.02(-0.14%)
Dec 23, 2014 17.62 17.72 17.39 17.55 79,498 -0.14(-0.77%)
Dec 22, 2014 17.42 17.72 17.14 17.69 77,558 +0.26(+1.49%)
Dec 19, 2014 17.55 17.60 17.13 17.43 115,687 -0.21(-1.16%)
Dec 18, 2014 17.55 17.80 17.43 17.63 511,440 +0.16(+0.92%)
Dec 17, 2014 17.22 17.65 17.21 17.47 729,168 +0.17(+0.97%)
Dec 16, 2014 17.01 17.51 17.01 17.30 249,665 +0.12(+0.72%)
Dec 15, 2014 17.31 17.35 17.13 17.18 319,008 -0.13(-0.76%)
Dec 12, 2014 17.62 17.64 17.31 17.31 36,756 -0.34(-1.91%)
Dec 11, 2014 17.97 17.97 17.62 17.65 41,015 -0.19(-1.08%)
Dec 10, 2014 18.17 18.17 17.61 17.84 17,307 -0.18(-1.02%)
Dec 09, 2014 17.92 18.11 17.71 18.02 27,712 -0.03(-0.14%)
Dec 08, 2014 18.50 18.50 17.95 18.05 15,651 -0.31(-1.70%)
Dec 05, 2014 18.27 18.46 18.26 18.36 13,942 +0.02(+0.13%)
Dec 04, 2014 18.37 18.37 18.31 18.34 3,898 +0.06(+0.35%)
Dec 03, 2014 18.42 18.42 18.11 18.27 6,863 +0.54(+3.07%)
Dec 02, 2014 17.90 18.43 17.62 17.73 228,279 -0.57(-3.14%)
Dec 01, 2014 18.40 18.40 18.22 18.31 4,576 -0.25(-1.37%)
Nov 28, 2014 18.68 18.68 18.55 18.56 7,141 -0.13(-0.72%)
Nov 26, 2014 18.58 18.69 18.69 18.69 13,278 +0.10(+0.54%)
Nov 25, 2014 18.76 18.76 18.44 18.59 82,235 -0.06(-0.31%)
Nov 24, 2014 18.67 18.68 18.60 18.65 31,179 +0.02(+0.09%)
Nov 21, 2014 18.49 18.63 18.32 18.63 19,728 +0.34(+1.84%)
Nov 20, 2014 18.22 18.33 18.22 18.30 6,602 +0.02(+0.08%)
Nov 19, 2014 18.16 18.30 18.16 18.28 6,535 -0.02(-0.12%)
Nov 18, 2014 18.20 18.31 18.16 18.31 7,833 +0.11(+0.63%)
Nov 17, 2014 18.12 18.23 18.06 18.19 170,728 +0.11(+0.59%)
Nov 14, 2014 18.10 18.17 18.03 18.08 108,848 -0.05(-0.27%)
Nov 13, 2014 18.33 18.33 18.02 18.13 110,963 -0.17(-0.94%)
Nov 12, 2014 18.25 18.31 18.16 18.31 76,686 +0.18(+1.00%)
Nov 11, 2014 18.22 18.26 17.89 18.12 181,005 -0.13(-0.73%)
Nov 10, 2014 18.23 18.35 18.20 18.26 17,457 +0.00(+0.01%)
Nov 07, 2014 18.33 18.33 18.12 18.26 43,881 +0.02(+0.13%)
Nov 06, 2014 18.30 18.30 18.20 18.23 84,923 -0.10(-0.54%)
Nov 05, 2014 18.31 18.33 18.22 18.33 24,983 +0.01(+0.07%)
Nov 04, 2014 18.23 18.35 18.17 18.32 25,140 -0.06(-0.34%)
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.