Skip to main content

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.40 22.47 22.25 22.33 27,018 +0.06(+0.25%)
Jan 30, 2018 22.25 22.29 22.18 22.27 16,971 -0.26(-1.16%)
Jan 29, 2018 22.64 22.68 22.54 22.54 27,877 -0.32(-1.38%)
Jan 26, 2018 22.71 22.85 22.65 22.85 99,607 +0.27(+1.19%)
Jan 25, 2018 22.61 22.69 22.50 22.58 45,829 +0.00(+0.00%)
Jan 24, 2018 22.54 22.64 22.43 22.58 21,519 +0.06(+0.27%)
Jan 23, 2018 22.30 22.52 22.30 22.52 33,147 +0.16(+0.70%)
Jan 22, 2018 22.32 22.36 22.22 22.36 39,591 +0.10(+0.43%)
Jan 19, 2018 22.25 22.27 22.14 22.27 26,907 +0.10(+0.47%)
Jan 18, 2018 22.07 22.19 22.04 22.17 13,735 +0.10(+0.47%)
Jan 17, 2018 21.98 22.18 21.98 22.06 44,843 +0.16(+0.75%)
Jan 16, 2018 22.03 22.10 21.85 21.90 67,278 -0.03(-0.16%)
Jan 12, 2018 21.93 21.93 21.93 0 +0.16(+0.72%)
Jan 11, 2018 21.57 21.78 21.57 21.77 56,173 +0.13(+0.60%)
Jan 10, 2018 21.64 21.71 21.57 21.64 35,661 -0.18(-0.84%)
Jan 09, 2018 21.67 21.84 21.64 21.83 23,167 +0.03(+0.12%)
Jan 08, 2018 21.72 21.82 21.65 21.80 247,474 +0.04(+0.20%)
Jan 05, 2018 21.60 21.76 21.60 21.76 19,839 +0.22(+1.01%)
Jan 04, 2018 21.53 21.59 21.45 21.54 543,202 +0.05(+0.24%)
Jan 03, 2018 21.39 21.49 21.33 21.49 30,785 +0.18(+0.86%)
Jan 02, 2018 21.31 21.13 21.31 30,775 +0.39(+1.87%)
Dec 29, 2017 20.91 20.91 20.91 0 +0.05(+0.25%)
Dec 28, 2017 20.86 20.86 20.79 20.86 32,292 +0.16(+0.80%)
Dec 27, 2017 20.60 20.74 20.60 20.70 69,950 +0.06(+0.29%)
Dec 26, 2017 20.65 20.65 20.59 20.64 8,728 -0.04(-0.21%)
Dec 22, 2017 20.67 20.70 20.63 20.68 27,615 +0.09(+0.42%)
Dec 21, 2017 20.57 20.64 20.54 20.59 24,208 +0.11(+0.55%)
Dec 20, 2017 20.52 20.78 20.40 20.48 750,307 +0.09(+0.43%)
Dec 19, 2017 20.50 20.50 20.39 20.39 43,791 -0.11(-0.54%)
Dec 18, 2017 20.40 20.54 20.40 20.51 16,212 +0.21(+1.01%)
Dec 15, 2017 20.38 20.38 20.29 20.30 14,340 -0.09(-0.42%)
Dec 14, 2017 20.44 20.46 20.36 20.39 22,740 -0.06(-0.29%)
Dec 13, 2017 20.31 20.50 20.31 20.45 6,922 +0.13(+0.63%)
Dec 12, 2017 20.27 20.37 20.21 20.32 20,989 -0.09(-0.42%)
Dec 11, 2017 20.30 20.44 20.30 20.40 29,320 +0.14(+0.68%)
Dec 08, 2017 20.26 20.32 20.20 20.27 54,874 +0.16(+0.81%)
Dec 07, 2017 20.00 20.16 20.00 20.10 34,434 +0.03(+0.13%)
Dec 06, 2017 20.04 20.08 19.96 20.08 26,404 -0.15(-0.76%)
Dec 05, 2017 20.23 20.38 20.23 20.23 44,218 -0.05(-0.25%)
Dec 04, 2017 20.36 20.42 20.28 20.28 8,824 +0.01(+0.04%)
Dec 01, 2017 20.34 20.36 20.15 20.27 51,197 -0.15(-0.75%)
Nov 30, 2017 20.50 20.52 20.39 20.43 17,490 -0.17(-0.83%)
Nov 29, 2017 20.80 20.80 20.55 20.60 41,686 -0.31(-1.48%)
Nov 28, 2017 20.88 20.92 20.81 20.91 16,725 +0.18(+0.87%)
Nov 27, 2017 20.85 20.85 20.73 20.73 35,640 -0.33(-1.59%)
Nov 24, 2017 21.03 21.06 21.03 21.06 988 +0.00(+0.00%)
Nov 22, 2017 21.16 21.17 21.05 21.06 10,994 -0.09(-0.45%)
Nov 21, 2017 21.14 21.19 21.10 21.16 17,233 +0.22(+1.06%)
Nov 20, 2017 20.87 20.94 20.82 20.93 82,661 +0.09(+0.45%)
Nov 17, 2017 20.83 20.88 20.82 20.84 12,292 +0.06(+0.29%)
Nov 16, 2017 20.69 20.83 20.69 20.78 33,209 +0.30(+1.46%)
Nov 15, 2017 20.39 20.51 20.36 20.48 123,604 -0.05(-0.25%)
Nov 14, 2017 20.70 20.70 20.50 20.53 50,268 -0.22(-1.07%)
Nov 13, 2017 20.71 20.80 20.67 20.75 55,426 -0.05(-0.25%)
Nov 10, 2017 20.72 20.81 20.68 20.81 52,081 +0.00(+0.00%)
Nov 09, 2017 20.78 20.81 20.65 20.81 109,241 -0.08(-0.37%)
Nov 08, 2017 20.86 20.90 20.78 20.88 149,796 +0.07(+0.33%)
Nov 07, 2017 20.88 20.88 20.75 20.81 313,130 -0.03(-0.12%)
Nov 06, 2017 20.74 20.87 20.74 20.84 106,546 +0.12(+0.58%)
Nov 03, 2017 20.71 20.74 20.63 20.72 14,808 +0.01(+0.04%)
Nov 02, 2017 20.70 20.72 20.63 20.71 26,361 +0.02(+0.08%)
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.