Indicators

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

23.57 +0.15 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.41	19.52	19.41	19.52	2,026	+0.22(+1.16%)
Jan 30, 2012	19.21	19.30	19.18	19.30	1,359	-0.30(-1.52%)
Jan 27, 2012	19.58	19.63	19.56	19.60	1,596	-0.07(-0.34%)
Jan 26, 2012	19.59	19.66	19.56	19.66	4,943	+0.23(+1.19%)
Jan 25, 2012	18.94	19.43	18.92	19.43	6,802	+0.42(+2.21%)
Jan 24, 2012	19.01	19.01	19.01	19.01	154	+0.04(+0.23%)
Jan 23, 2012	18.94	18.97	18.94	18.97	2,663	+0.19(+0.99%)
Jan 19, 2012	18.78	18.78	18.78	18.78	362	+0.18(+0.94%)
Jan 18, 2012	18.61	18.61	18.61	18.61	251	+0.19(+1.05%)
Jan 17, 2012	18.41	18.41	18.41	18.41	251	+0.52(+2.90%)
Jan 13, 2012	17.89	17.89	17.89	17.89	967	-0.25(-1.37%)
Jan 10, 2012	18.14	18.14	18.14	18.14	362	+0.36(+2.00%)
Jan 09, 2012	18.15	18.15	17.38	17.79	5,635	-0.26(-1.42%)
Jan 06, 2012	18.07	18.07	18.04	18.04	622	-0.17(-0.96%)
Jan 05, 2012	18.22	18.22	18.22	18.22	604	-0.22(-1.21%)
Jan 03, 2012	17.98	18.44	18.44	18.44	37,611	+0.08(+0.45%)
Dec 09, 2011	18.36	18.36	18.36	18.36	1,451	+0.00(+0.00%)
Dec 08, 2011	18.45	18.45	18.36	18.36	1,209	-0.07(-0.40%)
Nov 18, 2011	18.38	18.43	18.43	18.43	2,660	-0.60(-3.17%)

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.