Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.52 +0.11 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 02, 2011 19.03 19.03 19.03 19.03 120 +0.31(+1.63%)
Oct 24, 2011 18.77 18.73 18.73 18.73 483 +1.12(+6.34%)
Oct 20, 2011 17.61 17.61 17.61 17.61 0 -0.45(-2.47%)
Oct 13, 2011 18.06 18.06 18.06 18.06 0 -0.18(-1.00%)
Oct 12, 2011 18.24 18.24 18.24 18.24 120 +1.48(+8.83%)
Oct 05, 2011 16.76 16.76 16.76 16.76 120 -0.19(-1.12%)
Oct 03, 2011 16.95 16.95 16.95 16.95 0 -0.62(-3.53%)
Sep 29, 2011 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Sep 27, 2011 17.56 17.57 17.57 17.57 241 +0.47(+2.76%)
Sep 22, 2011 17.04 17.10 17.10 17.10 362 -0.79(-4.44%)
Sep 15, 2011 18.41 17.89 17.89 17.89 725 +0.15(+0.84%)
Sep 12, 2011 17.74 17.74 17.74 17.74 0 -0.91(-4.88%)
Sep 08, 2011 18.77 18.65 18.65 18.65 483 -0.12(-0.62%)
Sep 07, 2011 18.77 18.77 18.77 18.77 120 +0.66(+3.65%)
Sep 06, 2011 18.12 18.12 18.11 18.11 241 -0.33(-1.79%)
Sep 02, 2011 18.56 18.56 18.44 18.44 749 -0.88(-4.54%)
Sep 01, 2011 18.97 19.32 18.97 19.32 725 -0.12(-0.60%)
Aug 31, 2011 18.81 19.43 18.81 19.43 967 +1.24(+6.82%)
Aug 29, 2011 18.18 18.19 18.19 18.19 241 +0.36(+1.99%)
Aug 25, 2011 17.85 17.84 17.84 17.84 483 -0.26(-1.42%)
Aug 24, 2011 18.03 18.09 18.03 18.09 15,987 -0.64(-3.40%)
Aug 17, 2011 19.68 18.73 18.73 18.73 241 +0.01(+0.04%)
Aug 15, 2011 18.72 18.72 18.72 18.72 241 +0.53(+2.91%)
Aug 11, 2011 18.18 18.19 18.19 18.19 241 +0.00(+0.00%)
Aug 10, 2011 18.20 18.20 18.19 18.19 241 +0.01(+0.05%)
Aug 09, 2011 18.05 18.19 18.05 18.18 1,814 +0.12(+0.64%)
Aug 08, 2011 18.08 18.08 18.07 18.07 241 -0.54(-2.89%)
Aug 05, 2011 18.60 18.60 18.60 18.60 120 -0.58(-3.02%)
Aug 04, 2011 19.18 19.18 19.18 19.18 120 -0.99(-4.93%)
Aug 02, 2011 20.19 20.18 20.18 20.18 4,595 -0.35(-1.68%)
Jul 27, 2011 20.52 20.52 20.52 20.52 120 -0.11(-0.52%)
Jul 26, 2011 20.63 20.63 20.63 20.63 120 +0.02(+0.12%)
Jul 12, 2011 20.55 20.61 20.61 20.61 362 -0.60(-2.85%)
Jul 07, 2011 21.21 21.21 21.21 21.21 120 +0.18(+0.87%)
Jul 06, 2011 21.03 21.03 21.03 21.03 598 -0.15(-0.70%)
Jul 05, 2011 21.18 21.18 21.18 21.18 725 +0.57(+2.78%)
Jun 27, 2011 20.61 20.60 20.60 20.60 967 +0.22(+1.07%)
Jun 17, 2011 20.38 20.39 20.39 20.39 241 -0.10(-0.51%)
Jun 16, 2011 20.49 20.49 20.49 20.49 241 -0.18(-0.88%)
Jun 14, 2011 20.67 20.67 20.67 20.67 0 -0.19(-0.93%)
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.