Indicators

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

24.58 +0.09 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.52	14.72	14.50	14.69	19,015	+0.39(+2.71%)
Jan 28, 2016	14.44	14.44	14.23	14.30	229,266	+0.08(+0.59%)
Jan 27, 2016	14.23	14.39	14.20	14.22	76,604	-0.05(-0.35%)
Jan 26, 2016	14.12	14.28	14.12	14.27	117,513	+0.17(+1.19%)
Jan 25, 2016	14.21	14.23	14.10	14.10	21,844	-0.13(-0.89%)
Jan 22, 2016	14.21	14.26	14.17	14.22	62,924	+0.31(+2.24%)
Jan 21, 2016	13.90	14.06	13.83	13.91	44,478	+0.01(+0.06%)
Jan 20, 2016	13.87	14.00	13.64	13.91	220,280	-0.24(-1.72%)
Jan 19, 2016	14.26	14.26	14.12	14.15	55,120	+0.19(+1.39%)
Jan 15, 2016	14.01	13.96	13.96	13.96	45,172	-0.42(-2.93%)
Jan 14, 2016	14.21	14.45	14.17	14.38	42,709	+0.13(+0.88%)
Jan 13, 2016	14.49	14.49	14.17	14.25	132,205	-0.10(-0.70%)
Jan 12, 2016	14.41	14.44	14.30	14.35	130,569	+0.04(+0.29%)
Jan 11, 2016	14.44	14.44	14.22	14.31	54,275	+0.00(+0.00%)
Jan 08, 2016	14.52	14.52	14.30	14.31	48,519	-0.08(-0.58%)
Jan 07, 2016	14.51	14.60	14.37	14.39	762,425	-0.44(-2.95%)
Jan 06, 2016	14.83	14.91	14.80	14.83	205,946	-0.20(-1.34%)
Jan 05, 2016	15.02	15.03	15.00	15.03	12,525	+0.00(+0.02%)

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.