Skip to main content

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

24.77 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.41 14.61 14.40 14.58 19,154 +0.38(+2.71%)
Jan 28, 2016 14.34 14.34 14.13 14.20 230,942 +0.08(+0.59%)
Jan 27, 2016 14.13 14.29 14.10 14.11 77,164 -0.05(-0.35%)
Jan 26, 2016 14.02 14.18 14.02 14.16 118,372 +0.17(+1.19%)
Jan 25, 2016 14.11 14.13 14.00 14.00 22,004 -0.13(-0.89%)
Jan 22, 2016 14.11 14.15 14.07 14.12 63,384 +0.31(+2.24%)
Jan 21, 2016 13.80 13.96 13.73 13.81 44,803 +0.01(+0.06%)
Jan 20, 2016 13.77 13.90 13.55 13.80 221,891 -0.24(-1.72%)
Jan 19, 2016 14.16 14.16 14.01 14.05 55,523 +0.19(+1.39%)
Jan 15, 2016 13.90 13.85 13.85 13.85 45,503 -0.42(-2.93%)
Jan 14, 2016 14.11 14.35 14.07 14.27 43,022 +0.13(+0.89%)
Jan 13, 2016 14.38 14.38 14.07 14.15 133,172 -0.10(-0.70%)
Jan 12, 2016 14.31 14.33 14.20 14.25 131,524 +0.04(+0.29%)
Jan 11, 2016 14.33 14.33 14.11 14.21 54,672 +0.00(+0.00%)
Jan 08, 2016 14.41 14.41 14.20 14.21 48,873 -0.08(-0.58%)
Jan 07, 2016 14.41 14.50 14.26 14.29 768,001 -0.43(-2.95%)
Jan 06, 2016 14.72 14.81 14.69 14.72 207,452 -0.20(-1.34%)
Jan 05, 2016 14.91 14.92 14.89 14.92 12,617 +0.00(+0.02%)
Jan 04, 2016 15.06 15.06 14.82 14.92 102,058 -0.34(-2.26%)
Dec 31, 2015 15.28 15.27 15.27 15.27 91,485 -0.05(-0.33%)
Dec 30, 2015 15.38 15.38 15.31 15.32 108,399 -0.14(-0.92%)
Dec 29, 2015 15.50 15.50 15.42 15.46 63,336 +0.09(+0.60%)
Dec 28, 2015 15.30 15.43 15.30 15.37 25,775 -0.14(-0.93%)
Dec 24, 2015 15.59 15.51 15.51 15.51 40,593 -0.06(-0.36%)
Dec 23, 2015 15.47 15.60 15.47 15.57 178,698 +0.19(+1.25%)
Dec 22, 2015 15.38 15.41 15.28 15.37 231,787 +0.11(+0.71%)
Dec 21, 2015 15.32 15.32 15.19 15.27 94,672 +0.12(+0.77%)
Dec 18, 2015 15.27 15.29 15.15 15.15 60,781 -0.07(-0.44%)
Dec 17, 2015 15.40 15.43 15.22 15.22 153,793 -0.09(-0.60%)
Dec 16, 2015 15.29 15.38 15.17 15.31 147,282 +0.24(+1.62%)
Dec 15, 2015 14.98 15.20 14.98 15.06 417,397 +0.11(+0.77%)
Dec 14, 2015 14.95 14.96 14.84 14.95 107,081 +0.07(+0.44%)
Dec 11, 2015 14.94 14.95 14.87 14.88 26,421 -0.30(-2.00%)
Dec 10, 2015 15.20 15.24 15.17 15.19 94,520 -0.07(-0.48%)
Dec 09, 2015 15.29 15.39 15.19 15.26 35,878 -0.05(-0.32%)
Dec 08, 2015 15.29 15.33 15.24 15.31 109,536 -0.22(-1.43%)
Dec 07, 2015 15.59 15.59 15.47 15.53 43,856 -0.15(-0.94%)
Dec 04, 2015 15.51 15.69 15.51 15.68 402,406 +0.16(+1.04%)
Dec 03, 2015 15.69 15.69 15.48 15.52 52,443 -0.13(-0.80%)
Dec 02, 2015 15.76 15.78 15.60 15.64 47,926 -0.15(-0.95%)
Dec 01, 2015 15.78 15.81 15.74 15.79 50,968 +0.11(+0.73%)
Nov 30, 2015 15.88 15.88 15.61 15.68 183,083 -0.09(-0.57%)
Nov 27, 2015 15.78 15.83 15.77 15.77 10,523 -0.14(-0.88%)
Nov 25, 2015 15.97 15.91 15.91 15.91 160,806 -0.08(-0.51%)
Nov 24, 2015 15.93 16.04 15.88 15.99 14,935 -0.02(-0.10%)
Nov 23, 2015 15.99 16.09 15.99 16.01 20,960 -0.10(-0.61%)
Nov 20, 2015 16.10 16.14 16.06 16.11 47,347 +0.12(+0.72%)
Nov 19, 2015 15.96 16.02 15.91 15.99 29,432 +0.07(+0.46%)
Nov 18, 2015 15.84 15.94 15.79 15.92 28,443 +0.12(+0.78%)
Nov 17, 2015 15.88 15.91 15.77 15.79 44,321 -0.02(-0.16%)
Nov 16, 2015 15.69 15.85 15.66 15.82 193,930 +0.17(+1.10%)
Nov 13, 2015 15.75 15.77 15.63 15.65 23,974 -0.17(-1.06%)
Nov 12, 2015 15.92 15.95 15.80 15.81 49,429 -0.10(-0.64%)
Nov 11, 2015 15.97 15.97 15.89 15.92 25,229 +0.01(+0.05%)
Nov 10, 2015 15.92 15.92 15.84 15.91 108,273 -0.09(-0.56%)
Nov 09, 2015 16.17 16.19 15.97 16.00 108,544 -0.25(-1.52%)
Nov 06, 2015 16.14 16.26 16.13 16.24 89,637 -0.16(-0.95%)
Nov 05, 2015 16.40 16.43 16.31 16.40 123,878 +0.01(+0.05%)
Nov 04, 2015 16.56 16.60 16.34 16.39 60,477 -0.04(-0.25%)
Nov 03, 2015 16.29 16.45 16.26 16.43 212,108 +0.11(+0.65%)
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.