Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.75 16.88 16.75 16.75 6,271 -0.06(-0.34%)
Jan 30, 2014 16.70 16.90 16.70 16.80 18,328 +0.24(+1.44%)
Jan 29, 2014 16.93 16.98 16.52 16.57 40,972 -0.39(-2.28%)
Jan 28, 2014 17.00 17.02 16.95 16.95 5,160 +0.19(+1.13%)
Jan 27, 2014 17.00 17.00 16.72 16.76 21,177 +0.04(+0.25%)
Jan 24, 2014 16.91 16.98 16.69 16.72 22,232 -0.44(-2.58%)
Jan 23, 2014 17.22 17.22 17.00 17.16 4,860 -0.33(-1.90%)
Jan 22, 2014 17.45 17.56 17.45 17.50 11,634 +0.18(+1.02%)
Jan 21, 2014 17.56 17.56 17.27 17.32 9,267 +0.02(+0.10%)
Jan 17, 2014 17.50 17.30 17.30 17.30 33,866 -0.01(-0.08%)
Jan 16, 2014 17.26 17.43 17.26 17.32 8,789 -0.04(-0.26%)
Jan 15, 2014 17.39 17.46 17.21 17.36 17,894 -0.02(-0.14%)
Jan 14, 2014 17.20 17.42 17.20 17.39 3,149 +0.24(+1.39%)
Jan 13, 2014 17.25 17.25 17.10 17.15 12,774 -0.11(-0.62%)
Jan 10, 2014 17.24 17.30 17.15 17.25 20,026 +0.07(+0.43%)
Jan 09, 2014 17.08 17.18 17.08 17.18 5,204 -0.13(-0.76%)
Jan 08, 2014 17.23 17.31 17.23 17.31 6,220 -0.01(-0.05%)
Jan 07, 2014 17.16 17.34 17.16 17.32 7,415 +0.10(+0.57%)
Jan 06, 2014 17.18 17.23 17.17 17.22 3,440 -0.09(-0.50%)
Jan 03, 2014 17.21 17.37 17.15 17.31 12,589 -0.04(-0.21%)
Jan 02, 2014 17.43 17.43 17.31 17.34 3,127 -0.45(-2.56%)
Dec 31, 2013 17.79 17.80 17.80 17.80 3,167 +0.05(+0.26%)
Dec 30, 2013 17.78 17.78 17.70 17.75 2,745 +0.03(+0.18%)
Dec 27, 2013 17.71 17.72 17.71 17.72 843 +0.09(+0.51%)
Dec 26, 2013 17.82 17.82 17.63 17.63 3,221 -0.14(-0.79%)
Dec 24, 2013 17.74 17.77 17.74 17.77 3,827 +0.24(+1.35%)
Dec 23, 2013 17.67 17.69 17.53 17.53 8,299 +0.02(+0.13%)
Dec 20, 2013 17.67 17.67 16.43 17.51 32,197 +0.00(+0.02%)
Dec 19, 2013 17.51 17.51 17.49 17.51 1,336 -0.14(-0.79%)
Dec 18, 2013 17.51 17.82 17.51 17.65 2,058 +0.22(+1.26%)
Dec 17, 2013 17.47 17.48 17.43 17.43 1,643 -0.15(-0.88%)
Dec 16, 2013 17.63 17.63 17.55 17.58 9,716 +0.10(+0.56%)
Dec 13, 2013 17.42 17.52 17.41 17.48 8,102 -0.02(-0.14%)
Dec 12, 2013 17.70 17.70 17.39 17.51 32,986 -0.06(-0.33%)
Dec 11, 2013 17.70 17.71 17.57 17.57 18,281 -0.32(-1.79%)
Dec 10, 2013 17.86 17.89 17.86 17.89 1,336 -0.07(-0.41%)
Dec 09, 2013 18.07 18.08 17.96 17.96 23,817 +0.02(+0.14%)
Dec 06, 2013 17.96 17.99 17.92 17.94 3,414 +0.30(+1.68%)
Dec 05, 2013 17.72 17.73 17.62 17.64 2,619 -0.15(-0.83%)
Dec 04, 2013 17.69 17.81 17.61 17.79 21,470 +0.15(+0.84%)
Dec 03, 2013 17.75 17.75 17.64 17.64 2,308 -0.13(-0.74%)
Dec 02, 2013 18.12 18.13 17.77 17.77 14,914 -0.55(-2.99%)
Nov 29, 2013 18.29 19.08 18.29 18.32 49,761 +0.32(+1.76%)
Nov 27, 2013 17.97 18.01 17.97 18.00 2,586 +0.24(+1.34%)
Nov 26, 2013 17.71 17.80 17.71 17.76 2,028 -0.09(-0.52%)
Nov 25, 2013 18.00 18.00 17.80 17.86 5,376 -0.06(-0.35%)
Nov 22, 2013 17.86 17.95 17.80 17.92 2,424 +0.08(+0.46%)
Nov 21, 2013 17.82 17.94 17.80 17.84 17,804 +0.04(+0.25%)
Nov 20, 2013 18.14 18.14 17.70 17.79 6,399 -0.27(-1.52%)
Nov 19, 2013 18.28 18.28 18.06 18.07 2,553 -0.29(-1.57%)
Nov 18, 2013 18.17 18.38 18.17 18.35 6,582 +0.09(+0.49%)
Nov 15, 2013 17.96 18.31 17.96 18.26 10,787 +0.50(+2.84%)
Nov 14, 2013 17.77 17.89 17.74 17.76 14,584 +0.15(+0.86%)
Nov 12, 2013 17.71 17.71 17.61 17.61 80,688 -0.14(-0.79%)
Nov 11, 2013 17.89 17.89 17.75 17.75 2,247 -0.02(-0.09%)
Nov 08, 2013 17.77 17.77 17.73 17.76 2,750 -0.02(-0.09%)
Nov 07, 2013 18.13 18.78 17.73 17.78 23,191 -0.20(-1.10%)
Nov 06, 2013 18.08 18.08 17.98 17.98 4,907 +0.00(+0.00%)
Nov 05, 2013 17.94 18.11 17.85 17.98 3,644 -0.10(-0.55%)
Nov 04, 2013 18.14 18.15 18.08 18.08 1,087 -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.