Indicators

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

25.12 -0.08 (-0.32%)

Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.43	24.93		24.92	8,663	+0.72(+2.96%)
Jan 28, 2022	24.12	24.21	23.94	24.21	8,095	+0.12(+0.50%)
Jan 27, 2022	24.30	24.36	24.09	24.09	7,460	-0.22(-0.89%)
Jan 26, 2022	24.67	24.67	24.28	24.30	19,750	-0.25(-1.03%)
Jan 25, 2022	24.43	24.64	24.37	24.56	15,875	-0.01(-0.05%)
Jan 24, 2022	24.61	24.61	24.08	24.57	11,458	-0.35(-1.40%)
Jan 21, 2022	25.24	25.24	24.92	24.92	5,358	-0.32(-1.28%)
Jan 20, 2022	25.49	25.61	25.24	25.24	10,258	+0.11(+0.45%)
Jan 19, 2022	25.25	25.27	25.11	25.13	5,232	+0.07(+0.28%)
Jan 18, 2022	24.99	25.19	24.98	25.06	7,609	-0.41(-1.60%)
Jan 14, 2022				25.46	0	+0.00(+0.01%)
Jan 13, 2022	25.60	25.60	25.46	25.46	1,357	-0.36(-1.40%)
Jan 12, 2022	25.60	25.82	25.60	25.82	7,828	+0.39(+1.51%)
Jan 11, 2022	25.12	25.46	25.12	25.44	8,333	+0.47(+1.90%)
Jan 10, 2022	24.98	25.01	24.82	24.96	14,685	-0.02(-0.08%)
Jan 07, 2022	24.91	25.05	24.89	24.98	5,772	+0.18(+0.71%)
Jan 06, 2022	24.74	24.92	24.74	24.81	7,971	+0.14(+0.56%)
Jan 05, 2022	25.09	25.09	24.67	24.67	9,693	-0.36(-1.43%)
Jan 04, 2022	25.13	25.22	25.03	25.03	10,806	-0.12(-0.49%)

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.