Indicators

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

25.18 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.27	19.38	19.27	19.38	2,041	+0.22(+1.16%)
Jan 30, 2012	19.07	19.16	19.04	19.16	1,369	-0.30(-1.52%)
Jan 27, 2012	19.44	19.49	19.42	19.45	1,608	-0.07(-0.34%)
Jan 26, 2012	19.45	19.52	19.42	19.52	4,980	+0.23(+1.19%)
Jan 25, 2012	18.80	19.29	18.78	19.29	6,852	+0.42(+2.21%)
Jan 24, 2012	18.87	18.87	18.87	18.87	155	+0.04(+0.23%)
Jan 23, 2012	18.81	18.83	18.81	18.83	2,682	+0.19(+0.99%)
Jan 19, 2012	18.64	18.65	18.65	18.65	365	+0.17(+0.94%)
Jan 18, 2012	18.47	18.47	18.47	18.47	253	+0.19(+1.05%)
Jan 17, 2012	18.28	18.28	18.28	18.28	253	+0.52(+2.90%)
Jan 13, 2012	17.76	17.76	17.76	17.76	974	-0.25(-1.37%)
Jan 10, 2012	18.01	18.01	18.01	18.01	365	+0.35(+2.00%)
Jan 09, 2012	18.02	18.02	17.25	17.66	5,676	-0.25(-1.42%)
Jan 06, 2012	17.94	17.94	17.91	17.91	627	-0.17(-0.96%)
Jan 05, 2012	18.08	18.08	18.08	18.08	609	-0.22(-1.21%)
Jan 03, 2012	17.85	18.31	18.31	18.31	37,886	+0.08(+0.45%)
Dec 09, 2011	18.22	18.22	18.22	18.22	1,461	+0.00(+0.00%)
Dec 08, 2011	18.31	18.31	18.22	18.22	1,218	-0.07(-0.40%)
Nov 18, 2011	18.25	18.30	18.30	18.30	2,680	-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.