Indicators

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

25.28 +0.08 (+0.32%)

Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.94	27.00	26.87	26.98	8,450	+0.09(+0.34%)
May 27, 2021	26.89	26.90	26.82	26.89	9,634	+0.05(+0.17%)
May 26, 2021	26.77	26.86	26.75	26.84	31,514	+0.14(+0.52%)
May 25, 2021	26.75	26.80	26.66	26.70	11,160	+0.28(+1.05%)
May 24, 2021	26.32	26.48	26.30	26.43	5,496	+0.20(+0.76%)
May 21, 2021	26.53	26.53	26.20	26.23	8,628	-0.32(-1.19%)
May 20, 2021	26.50	26.60	26.46	26.54	11,037	+0.17(+0.65%)
May 19, 2021	26.31	26.41	26.26	26.37	6,104	-0.10(-0.36%)
May 18, 2021	26.45	26.57	26.45	26.47	18,657	+0.33(+1.26%)
May 17, 2021	26.02	26.18	25.94	26.14	13,467	+0.00(+0.00%)
May 14, 2021	25.93	26.19	25.93	26.14	5,959	+0.45(+1.77%)
May 13, 2021	25.90	25.97	25.61	25.69	34,139	-0.09(-0.35%)
May 12, 2021	26.06	26.16	25.73	25.77	54,805	-0.61(-2.31%)
May 11, 2021	26.13	26.43	26.10	26.38	35,304	-0.07(-0.25%)
May 10, 2021	26.73	26.73	26.45	26.45	31,584	-0.49(-1.81%)
May 07, 2021	26.88	27.04	26.85	26.94	29,738	+0.18(+0.66%)
May 06, 2021	26.64	26.79	26.64	26.76	44,634	+0.21(+0.79%)
May 05, 2021	26.62	26.71	26.50	26.55	5,371	+0.07(+0.28%)
May 04, 2021	26.58	26.58	26.36	26.48	2,283	-0.24(-0.88%)

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.