Db-Xt MSCI EM Mkts Hgd Eq (NY: DBEM )

26.43 USD -0.34 (-1.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.77 26.77 26.43 26.43 5,051 -0.34(-1.28%)
Jan 20, 2022 27.04 27.17 26.77 26.77 9,671 +0.12(+0.45%)
Jan 19, 2022 26.79 26.81 26.64 26.65 4,933 +0.07(+0.28%)
Jan 18, 2022 26.51 26.72 26.50 26.58 7,173 -0.43(-1.60%)
Jan 14, 2022 27.01 0 +0.00(+0.01%)
Jan 13, 2022 27.16 27.16 27.01 27.01 1,280 -0.38(-1.40%)
Jan 12, 2022 27.16 27.39 27.16 27.39 7,380 +0.41(+1.51%)
Jan 11, 2022 26.65 27.01 26.65 26.98 7,856 +0.50(+1.90%)
Jan 10, 2022 26.50 26.53 26.33 26.48 13,844 -0.02(-0.08%)
Jan 07, 2022 26.42 26.57 26.40 26.50 5,442 +0.19(+0.71%)
Jan 06, 2022 26.24 26.43 26.24 26.32 7,515 +0.15(+0.56%)
Jan 05, 2022 26.61 26.61 26.17 26.17 9,138 -0.38(-1.43%)
Jan 04, 2022 26.66 26.75 26.55 26.55 10,187 -0.13(-0.49%)
Jan 03, 2022 27.10 27.10 26.67 26.68 47,961 +0.20(+0.75%)
Dec 31, 2021 26.66 26.66 26.48 26.48 5,594 -0.08(-0.30%)
Dec 30, 2021 26.25 26.69 26.25 26.56 5,921 +0.27(+1.04%)
Dec 29, 2021 26.35 26.36 26.18 26.29 9,217 -0.08(-0.32%)
Dec 28, 2021 26.45 26.49 26.32 26.37 6,014 -0.08(-0.32%)
Dec 27, 2021 26.37 26.57 26.11 26.45 9,074 +0.04(+0.17%)
Dec 23, 2021 26.33 26.49 26.26 26.41 10,242 +0.10(+0.36%)
Dec 22, 2021 26.24 26.35 26.22 26.31 10,550 +0.11(+0.43%)
Dec 21, 2021 26.06 26.21 26.05 26.20 10,534 +0.39(+1.52%)
Dec 20, 2021 25.85 25.86 25.65 25.81 11,304 -0.39(-1.50%)
Dec 17, 2021 26.13 26.37 26.13 26.20 15,246 -0.38(-1.44%)
Dec 16, 2021 26.64 26.84 26.53 26.58 10,710 +0.10(+0.39%)
Dec 15, 2021 26.45 26.62 26.31 26.48 4,149 -0.14(-0.53%)
Dec 14, 2021 26.69 26.70 26.49 26.62 17,672 -0.01(-0.05%)
Dec 13, 2021 26.84 26.84 26.61 26.63 8,042 -0.40(-1.49%)
Dec 10, 2021 27.01 27.05 26.97 27.04 6,587 +0.03(+0.10%)
Dec 09, 2021 27.06 27.20 27.00 27.01 4,541 -0.09(-0.33%)
Dec 08, 2021 26.98 27.15 26.98 27.10 7,534 +0.09(+0.34%)
Dec 07, 2021 26.96 27.07 26.96 27.01 3,905 +0.36(+1.35%)
Dec 06, 2021 26.42 26.68 26.42 26.65 4,045 +0.19(+0.72%)
Dec 03, 2021 26.50 26.51 26.42 26.46 5,431 -0.33(-1.24%)
Dec 02, 2021 26.71 26.97 26.71 26.79 17,180 +0.33(+1.25%)
Dec 01, 2021 26.79 26.97 26.46 26.46 10,747 +0.10(+0.38%)
Nov 30, 2021 26.50 26.53 26.25 26.36 6,613 -0.14(-0.51%)
Nov 29, 2021 26.59 26.59 26.40 26.50 11,555 +0.07(+0.25%)
Nov 26, 2021 26.61 26.61 26.33 26.43 2,010 -0.74(-2.74%)
Nov 24, 2021 27.10 27.21 27.10 27.17 2,577 -0.05(-0.19%)
Nov 23, 2021 27.26 27.30 27.16 27.23 10,889 -0.02(-0.09%)
Nov 22, 2021 27.34 27.34 27.25 27.25 5,273 -0.11(-0.40%)
Nov 19, 2021 27.54 27.54 27.36 27.36 6,856 -0.04(-0.16%)
Nov 18, 2021 27.48 27.40 27.40 27.40 8,306 -0.27(-0.98%)
Nov 17, 2021 27.83 27.84 27.61 27.67 7,060 -0.12(-0.41%)
Nov 16, 2021 27.90 27.95 27.66 27.79 119,714 -0.02(-0.09%)
Nov 15, 2021 27.93 27.96 27.82 27.82 2,802 -0.10(-0.36%)
Nov 12, 2021 27.81 27.94 27.79 27.92 2,275 +0.08(+0.29%)
Nov 11, 2021 27.80 27.89 27.79 27.83 3,913 +0.40(+1.45%)
Nov 10, 2021 27.57 27.44 7,908 +0.01(+0.03%)
Nov 09, 2021 27.46 27.48 27.42 27.43 13,039 -0.10(-0.35%)
Nov 08, 2021 27.50 27.58 27.47 27.52 8,951 +0.21(+0.78%)
Nov 05, 2021 27.45 27.45 27.28 27.31 4,598 -0.07(-0.24%)
Nov 04, 2021 27.45 27.45 27.30 27.38 34,028 -0.09(-0.31%)
Nov 03, 2021 27.30 27.51 27.25 27.46 30,318 +0.11(+0.39%)
Nov 02, 2021 27.39 27.44 27.31 27.35 14,532 -0.26(-0.96%)
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.