Skip to main content

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

23.97 +0.17 (+0.71%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.98 17.98 17.61 17.65 262,949 -0.31(-1.75%)
Jan 29, 2015 18.23 18.23 17.79 17.97 107,096 -0.10(-0.55%)
Jan 28, 2015 18.24 18.29 18.00 18.07 93,969 -0.06(-0.34%)
Jan 27, 2015 18.18 18.19 18.05 18.13 105,415 -0.20(-1.10%)
Jan 26, 2015 18.32 18.44 18.07 18.33 298,429 +0.15(+0.82%)
Jan 23, 2015 18.40 18.40 18.15 18.18 33,888 -0.16(-0.86%)
Jan 22, 2015 18.25 18.34 18.04 18.34 62,465 +0.24(+1.32%)
Jan 21, 2015 17.95 18.14 17.86 18.10 532,178 +0.30(+1.67%)
Jan 20, 2015 17.81 17.81 17.60 17.80 103,027 +0.03(+0.19%)
Jan 16, 2015 17.74 17.78 17.54 17.77 123,502 +0.12(+0.68%)
Jan 15, 2015 17.86 17.86 17.60 17.65 3,242,324 -0.05(-0.30%)
Jan 14, 2015 17.74 17.76 17.44 17.70 45,589 -0.07(-0.38%)
Jan 13, 2015 17.97 17.97 17.60 17.77 96,650 +0.12(+0.66%)
Jan 12, 2015 17.55 17.76 17.51 17.65 67,907 -0.23(-1.29%)
Jan 09, 2015 17.94 17.94 17.79 17.89 47,617 -0.02(-0.09%)
Jan 08, 2015 17.89 17.99 17.86 17.90 19,176 +0.17(+0.96%)
Jan 07, 2015 17.75 17.76 17.64 17.73 24,437 +0.30(+1.73%)
Jan 06, 2015 17.58 17.58 17.31 17.43 23,830 -0.07(-0.43%)
Jan 05, 2015 17.71 17.71 17.30 17.50 58,783 -0.24(-1.35%)
Jan 02, 2015 17.74 17.74 17.67 17.74 53,503 +0.02(+0.09%)
Dec 31, 2014 17.93 17.73 17.73 17.73 14,754 -0.02(-0.12%)
Dec 30, 2014 17.82 17.86 17.63 17.75 40,623 -0.13(-0.72%)
Dec 29, 2014 17.81 18.02 17.74 17.88 73,275 +0.00(+0.00%)
Dec 26, 2014 17.90 17.90 17.83 17.88 9,044 +0.22(+1.26%)
Dec 24, 2014 17.98 17.65 17.65 17.65 56,719 -0.02(-0.14%)
Dec 23, 2014 17.74 17.85 17.52 17.68 78,919 -0.14(-0.77%)
Dec 22, 2014 17.55 17.85 17.27 17.82 76,994 +0.26(+1.49%)
Dec 19, 2014 17.68 17.73 17.26 17.55 114,846 -0.21(-1.16%)
Dec 18, 2014 17.68 17.93 17.55 17.76 507,721 +0.16(+0.92%)
Dec 17, 2014 17.35 17.78 17.34 17.60 723,866 +0.17(+0.97%)
Dec 16, 2014 17.13 17.63 17.13 17.43 247,849 +0.12(+0.72%)
Dec 15, 2014 17.43 17.47 17.26 17.31 316,688 -0.13(-0.76%)
Dec 12, 2014 17.75 17.77 17.44 17.44 36,489 -0.34(-1.91%)
Dec 11, 2014 18.10 18.10 17.74 17.78 40,717 -0.19(-1.08%)
Dec 10, 2014 18.31 18.31 17.74 17.97 17,181 -0.18(-1.02%)
Dec 09, 2014 18.05 18.24 17.84 18.16 27,510 -0.03(-0.14%)
Dec 08, 2014 18.64 18.64 18.08 18.18 15,537 -0.31(-1.70%)
Dec 05, 2014 18.41 18.60 18.40 18.50 13,841 +0.02(+0.13%)
Dec 04, 2014 18.51 18.51 18.45 18.47 3,869 +0.06(+0.35%)
Dec 03, 2014 18.55 18.55 18.24 18.41 6,813 +0.55(+3.07%)
Dec 02, 2014 18.03 18.56 17.75 17.86 226,619 -0.58(-3.14%)
Dec 01, 2014 18.53 18.53 18.36 18.44 4,543 -0.26(-1.37%)
Nov 28, 2014 18.82 18.82 18.69 18.70 7,089 -0.13(-0.71%)
Nov 26, 2014 18.72 18.83 18.83 18.83 13,182 +0.10(+0.54%)
Nov 25, 2014 18.90 18.90 18.58 18.73 81,637 -0.06(-0.31%)
Nov 24, 2014 18.81 18.82 18.74 18.79 30,952 +0.02(+0.09%)
Nov 21, 2014 18.63 18.77 18.46 18.77 19,584 +0.34(+1.84%)
Nov 20, 2014 18.35 18.46 18.35 18.43 6,554 +0.02(+0.08%)
Nov 19, 2014 18.29 18.43 18.29 18.42 6,488 -0.02(-0.12%)
Nov 18, 2014 18.33 18.44 18.29 18.44 7,776 +0.12(+0.63%)
Nov 17, 2014 18.25 18.36 18.19 18.32 169,487 +0.11(+0.59%)
Nov 14, 2014 18.24 18.31 18.17 18.22 108,057 -0.05(-0.27%)
Nov 13, 2014 18.46 18.46 18.15 18.27 110,156 -0.17(-0.94%)
Nov 12, 2014 18.38 18.44 18.29 18.44 76,128 +0.18(+1.00%)
Nov 11, 2014 18.35 18.39 18.03 18.26 179,689 -0.13(-0.73%)
Nov 10, 2014 18.36 18.49 18.33 18.39 17,330 +0.00(+0.01%)
Nov 07, 2014 18.46 18.46 18.25 18.39 43,562 +0.02(+0.14%)
Nov 06, 2014 18.43 18.43 18.34 18.36 84,306 -0.10(-0.54%)
Nov 05, 2014 18.44 18.46 18.36 18.46 24,801 +0.01(+0.07%)
Nov 04, 2014 18.36 18.49 18.30 18.45 24,957 -0.06(-0.34%)
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.