Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.34	23.51	23.30	23.41	13,866	+0.08(+0.33%)
Jul 28, 2023	23.23	23.39	23.16	23.33	5,742	+0.47(+2.07%)
Jul 27, 2023	23.18	23.18	22.86	22.86	40,491	-0.27(-1.16%)
Jul 26, 2023	22.95	23.13	22.95	23.13	4,512	+0.14(+0.60%)
Jul 25, 2023	23.01	23.09	22.95	22.99	6,672	+0.13(+0.56%)
Jul 24, 2023	22.56	22.88	22.56	22.86	8,047	+0.23(+1.00%)
Jul 21, 2023	22.48	22.63	22.43	22.63	6,850	+0.12(+0.53%)
Jul 20, 2023	22.51	22.59	22.44	22.51	11,880	-0.19(-0.83%)
Jul 19, 2023	22.78	22.82	22.62	22.70	4,782	-0.04(-0.17%)
Jul 18, 2023	22.62	22.77	22.62	22.74	4,860	-0.13(-0.56%)
Jul 17, 2023	22.77	22.87	22.61	22.87	17,959	+0.01(+0.04%)
Jul 14, 2023	22.76	22.92	22.76	22.86	19,987	+0.00(+0.00%)
Jul 13, 2023	22.83	22.98	22.76	22.86	9,455	+0.24(+1.05%)
Jul 12, 2023	22.55	22.72	22.55	22.62	6,417	+0.23(+1.01%)
Jul 11, 2023	22.20	22.39	22.17	22.39	7,238	+0.24(+1.07%)
Jul 10, 2023	22.03	22.16	22.03	22.16	8,120	-0.05(-0.22%)
Jul 07, 2023	22.01	22.22	22.01	22.21	7,709	+0.16(+0.72%)
Jul 06, 2023	21.98	22.05	21.93	22.05	13,910	-0.37(-1.63%)
Jul 05, 2023	22.45	22.45	22.30	22.41	6,642	-0.01(-0.07%)

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.