Skip to main content

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

24.86 -0.09 (-0.36%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.68 18.68 18.55 18.56 7,141 -0.13(-0.71%)
Nov 26, 2014 18.58 18.69 18.69 18.69 13,278 +0.10(+0.54%)
Nov 25, 2014 18.77 18.77 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 19,727 +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%)
Nov 03, 2014 18.32 18.40 18.26 18.38 44,615 -0.03(-0.18%)
Oct 31, 2014 18.31 18.42 18.13 18.41 98,700 +0.37(+2.05%)
Oct 30, 2014 17.96 18.16 17.96 18.04 16,150 +0.09(+0.48%)
Oct 29, 2014 17.94 17.95 17.91 17.96 14,255 +0.00(+0.03%)
Oct 28, 2014 17.87 17.97 17.76 17.95 26,408 +0.31(+1.76%)
Oct 27, 2014 17.65 17.68 17.83 17.64 23,506 -0.19(-1.05%)
Oct 24, 2014 17.81 17.85 17.76 17.83 9,853 +0.08(+0.46%)
Oct 23, 2014 17.82 17.84 17.71 17.75 6,264 +0.06(+0.33%)
Oct 22, 2014 17.80 17.82 17.69 17.69 64,071 -0.13(-0.74%)
Oct 21, 2014 17.95 17.95 17.73 17.82 18,552 +0.07(+0.42%)
Oct 20, 2014 17.75 17.75 17.65 17.75 12,144 +0.04(+0.23%)
Oct 17, 2014 17.62 17.71 17.62 17.71 5,393 +0.14(+0.79%)
Oct 16, 2014 17.31 17.37 17.11 17.57 61,896 +0.00(+0.00%)
Oct 15, 2014 17.89 17.89 17.48 17.57 207,555 -0.33(-1.84%)
Oct 14, 2014 17.92 18.01 17.71 17.89 6,027 +0.01(+0.07%)
Oct 13, 2014 18.05 18.05 17.75 17.88 2,831 +0.06(+0.34%)
Oct 10, 2014 18.02 18.02 17.77 17.82 18,051 -0.21(-1.18%)
Oct 09, 2014 18.15 18.16 17.94 18.03 23,444 -0.18(-0.98%)
Oct 08, 2014 18.01 18.26 17.91 18.21 65,804 +0.07(+0.37%)
Oct 07, 2014 18.31 18.31 18.06 18.15 72,232 -0.09(-0.47%)
Oct 06, 2014 18.16 18.27 18.16 18.23 5,179 +0.08(+0.45%)
Oct 03, 2014 17.89 18.15 17.89 18.15 5,734 +0.34(+1.94%)
Oct 02, 2014 18.03 18.03 17.60 17.80 2,418 -0.16(-0.91%)
Oct 01, 2014 18.22 18.22 17.75 17.97 18,515 -0.19(-1.04%)
Sep 30, 2014 18.21 18.21 18.12 18.16 1,426 -0.14(-0.76%)
Sep 29, 2014 18.06 18.33 18.06 18.30 12,782 -0.25(-1.33%)
Sep 26, 2014 18.46 18.54 18.46 18.54 1,002 +0.19(+1.03%)
Sep 25, 2014 18.51 18.51 18.26 18.35 8,653 -0.32(-1.71%)
Sep 24, 2014 18.58 18.67 18.35 18.67 3,174 +0.24(+1.28%)
Sep 23, 2014 18.36 18.59 18.36 18.44 4,303 -0.15(-0.79%)
Sep 22, 2014 18.43 18.59 18.39 18.58 12,446 -0.19(-1.01%)
Sep 19, 2014 18.95 18.95 18.75 18.77 8,296 -0.07(-0.40%)
Sep 18, 2014 18.97 18.97 18.85 18.85 5,703 -0.10(-0.51%)
Sep 17, 2014 18.97 18.97 18.74 18.95 7,306 -0.02(-0.13%)
Sep 16, 2014 18.82 18.97 18.71 18.97 3,948 +0.19(+1.00%)
Sep 15, 2014 18.87 18.87 18.76 18.78 5,293 +0.07(+0.35%)
Sep 12, 2014 18.86 18.86 18.72 18.72 4,166 -0.19(-0.99%)
Sep 11, 2014 18.99 18.99 18.90 18.90 1,273 -0.11(-0.57%)
Sep 10, 2014 18.95 19.01 18.80 19.01 11,742 -0.07(-0.34%)
Sep 09, 2014 19.27 19.27 18.93 19.08 5,874 +0.02(+0.13%)
Sep 08, 2014 19.29 19.29 19.05 19.05 2,185 -0.26(-1.36%)
Sep 05, 2014 19.08 19.32 19.08 19.32 1,407 +0.10(+0.51%)
Sep 04, 2014 19.44 19.44 19.20 19.22 5,185 -0.06(-0.33%)
Sep 03, 2014 19.36 19.36 19.24 19.28 5,008 +0.19(+0.99%)
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.