Skip to main content

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

24.86 +0.05 (+0.22%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.43 16.48 16.38 16.44 11,916 -0.04(-0.26%)
Jul 28, 2016 16.56 16.56 16.44 16.49 19,721 -0.07(-0.41%)
Jul 27, 2016 16.59 16.59 16.45 16.55 12,668 +0.02(+0.10%)
Jul 26, 2016 16.49 16.55 16.44 16.54 21,100 +0.11(+0.67%)
Jul 25, 2016 16.47 16.49 16.39 16.43 34,022 -0.08(-0.46%)
Jul 22, 2016 16.40 16.53 16.39 16.50 66,957 +0.12(+0.72%)
Jul 21, 2016 16.38 16.47 16.38 16.38 59,475 -0.10(-0.61%)
Jul 20, 2016 16.40 16.49 16.39 16.49 57,584 +0.13(+0.82%)
Jul 19, 2016 16.38 16.43 16.35 16.35 123,492 -0.10(-0.61%)
Jul 18, 2016 16.35 16.46 16.35 16.45 29,761 +0.11(+0.66%)
Jul 15, 2016 16.33 16.41 16.32 16.34 69,091 +0.00(+0.01%)
Jul 14, 2016 16.32 16.36 16.31 16.34 8,329 +0.13(+0.83%)
Jul 13, 2016 16.22 16.25 16.16 16.21 12,109 -0.03(-0.16%)
Jul 12, 2016 16.23 16.30 16.23 16.23 29,663 +0.18(+1.10%)
Jul 11, 2016 16.07 16.12 16.04 16.06 26,969 +0.13(+0.81%)
Jul 08, 2016 15.86 15.95 15.86 15.93 46,651 +0.22(+1.37%)
Jul 07, 2016 15.83 15.83 15.70 15.71 57,432 -0.03(-0.16%)
Jul 06, 2016 15.60 15.74 15.57 15.74 158,766 -0.04(-0.27%)
Jul 05, 2016 15.93 15.93 15.73 15.78 19,942 -0.24(-1.47%)
Jul 01, 2016 15.97 16.01 16.01 16.01 71,133 +0.13(+0.79%)
Jun 30, 2016 15.82 15.91 15.78 15.89 105,265 +0.19(+1.23%)
Jun 29, 2016 15.59 15.77 15.59 15.70 247,972 +0.23(+1.47%)
Jun 28, 2016 15.47 15.47 15.39 15.47 52,033 +0.31(+2.05%)
Jun 27, 2016 15.31 15.31 15.10 15.16 51,849 -0.15(-0.99%)
Jun 24, 2016 15.38 15.53 15.27 15.31 73,118 -0.62(-3.91%)
Jun 23, 2016 15.80 15.93 15.80 15.93 13,903 +0.24(+1.55%)
Jun 22, 2016 15.84 15.84 15.69 15.69 60,644 +0.00(+0.00%)
Jun 21, 2016 15.64 15.74 15.60 15.69 19,060 +0.08(+0.51%)
Jun 20, 2016 15.62 15.71 15.61 15.61 31,032 +0.17(+1.08%)
Jun 17, 2016 15.40 15.45 15.36 15.44 30,954 +0.01(+0.05%)
Jun 16, 2016 15.37 15.47 15.22 15.43 38,329 -0.02(-0.11%)
Jun 15, 2016 15.46 15.59 15.45 15.45 206,097 +0.09(+0.60%)
Jun 14, 2016 15.40 15.46 15.32 15.36 47,714 -0.03(-0.16%)
Jun 13, 2016 15.51 15.51 15.38 15.38 56,045 -0.24(-1.55%)
Jun 10, 2016 15.68 15.70 15.56 15.62 137,439 -0.28(-1.77%)
Jun 09, 2016 15.90 15.93 15.85 15.91 20,459 -0.11(-0.70%)
Jun 08, 2016 16.03 16.04 15.98 16.02 39,643 +0.04(+0.26%)
Jun 07, 2016 16.00 16.01 15.95 15.98 19,519 +0.13(+0.84%)
Jun 06, 2016 15.81 15.90 15.78 15.84 39,839 +0.08(+0.53%)
Jun 03, 2016 15.80 15.82 15.69 15.76 19,458 +0.01(+0.05%)
Jun 02, 2016 15.66 15.75 15.62 15.75 55,306 +0.13(+0.86%)
Jun 01, 2016 15.63 15.63 15.53 15.62 28,534 +0.03(+0.16%)
May 31, 2016 15.55 15.66 15.53 15.59 104,894 +0.05(+0.32%)
May 27, 2016 15.58 15.54 15.54 15.54 1,019,283 +0.04(+0.27%)
May 26, 2016 15.45 15.52 15.43 15.50 45,516 +0.09(+0.60%)
May 25, 2016 15.47 15.51 15.41 15.41 132,169 +0.05(+0.33%)
May 24, 2016 15.22 15.36 15.22 15.36 63,351 +0.18(+1.21%)
May 23, 2016 15.22 15.23 15.14 15.17 127,481 +0.02(+0.11%)
May 20, 2016 15.21 15.24 15.15 15.16 234,596 +0.06(+0.39%)
May 19, 2016 15.03 15.11 14.97 15.10 914,572 -0.06(-0.39%)
May 18, 2016 15.20 15.27 15.13 15.16 21,457 -0.00(-0.00%)
May 17, 2016 15.22 15.27 15.14 15.16 39,925 -0.08(-0.49%)
May 16, 2016 15.17 15.29 15.17 15.23 20,750 +0.16(+1.05%)
May 13, 2016 15.18 15.18 15.05 15.07 43,235 -0.17(-1.10%)
May 12, 2016 15.32 15.32 15.18 15.24 231,121 -0.06(-0.38%)
May 11, 2016 15.30 15.36 15.24 15.30 101,603 -0.05(-0.33%)
May 10, 2016 15.23 15.35 15.12 15.35 12,854 +0.23(+1.49%)
May 09, 2016 15.22 15.24 15.11 15.12 225,999 -0.11(-0.71%)
May 06, 2016 15.25 15.25 15.17 15.23 15,261 -0.01(-0.05%)
May 05, 2016 15.36 15.36 15.17 15.24 19,104 -0.01(-0.06%)
May 04, 2016 15.28 15.32 15.21 15.25 36,545 -0.08(-0.49%)
May 03, 2016 15.48 15.51 15.31 15.32 771,180 -0.32(-2.03%)
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.