Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.80 20.80 20.63 20.68 11,098 -0.33(-1.58%)
Jan 30, 2020 20.90 21.01 20.80 21.01 16,564 -0.27(-1.28%)
Jan 29, 2020 21.30 21.33 21.21 21.29 10,490 +0.10(+0.47%)
Jan 28, 2020 21.12 21.19 21.11 21.19 18,465 +0.16(+0.78%)
Jan 27, 2020 20.99 21.07 20.80 21.02 14,965 -0.58(-2.67%)
Jan 24, 2020 21.71 21.78 21.52 21.60 10,109 -0.20(-0.92%)
Jan 23, 2020 21.79 21.80 21.57 21.80 14,291 -0.25(-1.14%)
Jan 22, 2020 22.03 22.13 21.92 22.05 11,632 +0.18(+0.83%)
Jan 21, 2020 21.91 22.03 21.80 21.87 28,694 -0.47(-2.12%)
Jan 17, 2020 22.30 22.35 22.23 22.34 25,822 +0.15(+0.67%)
Jan 16, 2020 22.26 22.28 22.11 22.19 12,924 +0.05(+0.23%)
Jan 15, 2020 22.17 22.22 21.96 22.14 83,812 -0.15(-0.69%)
Jan 14, 2020 22.30 22.30 22.15 22.30 13,611 -0.06(-0.28%)
Jan 13, 2020 22.15 22.37 22.15 22.36 13,197 +0.27(+1.24%)
Jan 10, 2020 22.00 22.10 22.00 22.09 30,437 +0.21(+0.96%)
Jan 09, 2020 22.00 22.00 21.81 21.88 33,777 +0.15(+0.71%)
Jan 08, 2020 21.75 21.94 21.72 21.72 20,019 -0.06(-0.29%)
Jan 07, 2020 21.80 21.84 21.75 21.79 8,616 +0.06(+0.30%)
Jan 06, 2020 21.57 21.82 21.57 21.72 124,650 -0.06(-0.25%)
Jan 03, 2020 21.89 21.97 21.78 21.78 12,526 -0.26(-1.20%)
Jan 02, 2020 21.99 22.07 21.96 22.04 8,644 +0.42(+1.94%)
Dec 31, 2019 21.64 21.67 21.55 21.62 6,373 +0.03(+0.13%)
Dec 30, 2019 21.80 21.84 21.60 21.60 27,072 -0.20(-0.90%)
Dec 27, 2019 21.75 21.91 21.73 21.79 8,570 +0.07(+0.34%)
Dec 26, 2019 21.79 21.79 21.65 21.72 21,639 +0.00(+0.02%)
Dec 24, 2019 21.69 21.76 21.58 21.71 9,669 +0.04(+0.19%)
Dec 23, 2019 21.68 21.71 21.61 21.67 8,344 -0.02(-0.07%)
Dec 20, 2019 21.66 21.77 21.57 21.69 14,834 +0.08(+0.39%)
Dec 19, 2019 21.59 21.67 21.59 21.61 77,826 -0.05(-0.25%)
Dec 18, 2019 21.53 21.66 21.53 21.66 12,671 +0.17(+0.80%)
Dec 17, 2019 21.39 21.54 21.39 21.49 11,195 +0.15(+0.70%)
Dec 16, 2019 21.35 21.40 21.29 21.34 14,194 +0.14(+0.65%)
Dec 13, 2019 21.25 21.30 21.08 21.20 17,233 +0.17(+0.79%)
Dec 12, 2019 21.00 21.16 20.98 21.04 10,546 +0.19(+0.93%)
Dec 11, 2019 20.70 20.92 20.70 20.84 11,922 +0.19(+0.92%)
Dec 10, 2019 20.65 20.67 20.55 20.65 21,263 +0.09(+0.43%)
Dec 09, 2019 20.53 20.69 20.52 20.56 13,698 -0.05(-0.24%)
Dec 06, 2019 20.62 20.64 20.54 20.61 10,407 +0.10(+0.47%)
Dec 05, 2019 20.53 20.58 20.41 20.51 5,393 +0.02(+0.11%)
Dec 04, 2019 20.43 20.52 20.39 20.49 14,020 +0.17(+0.84%)
Dec 03, 2019 20.20 20.34 20.20 20.32 59,997 -0.07(-0.35%)
Dec 02, 2019 20.42 20.45 20.34 20.39 12,213 -0.03(-0.12%)
Nov 29, 2019 20.44 20.44 20.37 20.42 1,454 -0.28(-1.35%)
Nov 27, 2019 20.70 20.74 20.63 20.70 106,087 +0.04(+0.22%)
Nov 26, 2019 20.59 20.66 20.53 20.65 27,705 -0.05(-0.24%)
Nov 25, 2019 20.71 20.78 20.64 20.70 27,813 +0.18(+0.90%)
Nov 22, 2019 20.49 20.60 20.46 20.52 56,624 +0.04(+0.22%)
Nov 21, 2019 20.47 20.48 20.37 20.47 31,369 -0.05(-0.26%)
Nov 20, 2019 20.61 20.61 20.45 20.53 19,256 -0.08(-0.39%)
Nov 19, 2019 20.69 20.69 20.54 20.61 27,168 +0.04(+0.17%)
Nov 18, 2019 20.55 20.61 20.48 20.57 30,092 +0.02(+0.09%)
Nov 15, 2019 20.57 20.63 20.49 20.55 62,891 +0.13(+0.61%)
Nov 14, 2019 20.50 20.53 20.38 20.43 104,964 -0.01(-0.07%)
Nov 13, 2019 20.44 20.55 20.40 20.44 13,941 -0.15(-0.71%)
Nov 12, 2019 20.61 20.69 20.58 20.59 9,631 -0.12(-0.56%)
Nov 11, 2019 20.65 20.70 20.62 20.70 4,341 -0.07(-0.34%)
Nov 08, 2019 20.78 20.83 20.75 20.78 8,952 -0.13(-0.64%)
Nov 07, 2019 20.92 21.03 20.90 20.91 12,620 +0.13(+0.64%)
Nov 06, 2019 20.77 20.87 20.75 20.78 25,319 -0.03(-0.13%)
Nov 05, 2019 20.83 20.87 20.65 20.80 27,102 +0.09(+0.45%)
Nov 04, 2019 20.73 20.80 20.69 20.71 5,179 +0.21(+1.01%)
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.