Skip to main content

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

24.80 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.55 15.66 15.53 15.59 104,894 +0.05(+0.32%)
May 27, 2016 15.58 15.54 15.54 15.54 1,019,283 +0.04(+0.27%)
May 26, 2016 15.45 15.52 15.43 15.50 45,516 +0.09(+0.60%)
May 25, 2016 15.47 15.51 15.41 15.41 132,169 +0.05(+0.33%)
May 24, 2016 15.22 15.36 15.22 15.36 63,351 +0.18(+1.21%)
May 23, 2016 15.22 15.23 15.14 15.17 127,481 +0.02(+0.11%)
May 20, 2016 15.21 15.24 15.15 15.16 234,596 +0.06(+0.39%)
May 19, 2016 15.03 15.11 14.97 15.10 914,572 -0.06(-0.39%)
May 18, 2016 15.20 15.27 15.13 15.16 21,457 -0.00(-0.00%)
May 17, 2016 15.22 15.27 15.14 15.16 39,925 -0.08(-0.49%)
May 16, 2016 15.17 15.29 15.17 15.23 20,750 +0.16(+1.05%)
May 13, 2016 15.18 15.18 15.05 15.07 43,235 -0.17(-1.10%)
May 12, 2016 15.32 15.32 15.18 15.24 231,121 -0.06(-0.38%)
May 11, 2016 15.30 15.36 15.24 15.30 101,603 -0.05(-0.33%)
May 10, 2016 15.23 15.35 15.12 15.35 12,854 +0.23(+1.49%)
May 09, 2016 15.22 15.24 15.11 15.12 225,999 -0.11(-0.71%)
May 06, 2016 15.25 15.25 15.17 15.23 15,261 -0.01(-0.05%)
May 05, 2016 15.36 15.36 15.17 15.24 19,104 -0.01(-0.06%)
May 04, 2016 15.28 15.32 15.21 15.25 36,545 -0.08(-0.49%)
May 03, 2016 15.48 15.51 15.31 15.32 771,180 -0.32(-2.03%)
May 02, 2016 15.65 15.67 15.57 15.64 30,755 -0.06(-0.37%)
Apr 29, 2016 15.64 15.72 15.58 15.70 7,982 -0.03(-0.21%)
Apr 28, 2016 15.90 15.93 15.73 15.73 5,538 -0.28(-1.77%)
Apr 27, 2016 15.88 16.02 15.79 16.02 10,758 +0.15(+0.95%)
Apr 26, 2016 15.91 15.91 15.82 15.87 22,234 +0.08(+0.53%)
Apr 25, 2016 15.88 15.93 15.78 15.78 16,104 -0.19(-1.18%)
Apr 22, 2016 15.88 16.00 15.88 15.97 10,756 -0.00(-0.03%)
Apr 21, 2016 15.93 16.03 15.90 15.98 32,051 +0.00(+0.00%)
Apr 20, 2016 15.97 16.06 15.93 15.98 126,865 -0.09(-0.57%)
Apr 19, 2016 16.04 16.12 16.02 16.07 11,106 +0.08(+0.47%)
Apr 18, 2016 15.96 16.08 15.87 15.99 43,034 +0.00(+0.00%)
Apr 15, 2016 15.95 16.06 15.92 15.99 15,673 -0.02(-0.16%)
Apr 14, 2016 16.06 16.08 15.97 16.02 48,323 +0.00(+0.00%)
Apr 13, 2016 16.05 16.16 16.02 16.02 34,505 +0.20(+1.24%)
Apr 12, 2016 15.72 15.87 15.64 15.82 62,409 +0.25(+1.59%)
Apr 11, 2016 15.57 15.72 15.57 15.57 34,148 +0.15(+0.97%)
Apr 08, 2016 15.59 15.62 15.42 15.42 816,983 +0.02(+0.11%)
Apr 07, 2016 15.49 15.49 15.35 15.41 27,171 -0.17(-1.07%)
Apr 06, 2016 15.42 15.57 15.38 15.57 18,423 +0.09(+0.59%)
Apr 05, 2016 15.47 15.53 15.42 15.48 192,800 -0.18(-1.17%)
Apr 04, 2016 15.83 15.83 15.58 15.67 47,399 -0.04(-0.27%)
Apr 01, 2016 15.52 15.81 15.52 15.71 195,032 -0.06(-0.37%)
Mar 31, 2016 15.75 15.80 15.70 15.77 13,546 -0.07(-0.42%)
Mar 30, 2016 15.83 15.90 15.80 15.83 142,516 +0.11(+0.69%)
Mar 29, 2016 15.55 15.75 15.48 15.72 77,133 +0.13(+0.86%)
Mar 28, 2016 15.62 15.62 15.55 15.59 24,658 -0.01(-0.05%)
Mar 24, 2016 15.53 15.60 15.60 15.60 30,535 +0.00(+0.00%)
Mar 23, 2016 15.73 15.73 15.60 15.60 7,813 -0.20(-1.27%)
Mar 22, 2016 15.77 15.87 15.77 15.80 15,471 -0.06(-0.37%)
Mar 21, 2016 15.86 15.87 15.81 15.86 48,375 +0.05(+0.32%)
Mar 18, 2016 15.83 15.87 15.81 15.81 60,412 +0.07(+0.42%)
Mar 17, 2016 15.67 15.74 15.60 15.74 157,460 +0.15(+0.96%)
Mar 16, 2016 15.33 15.62 15.33 15.59 46,147 +0.17(+1.08%)
Mar 15, 2016 15.35 15.42 15.32 15.42 88,729 -0.14(-0.91%)
Mar 14, 2016 15.57 15.60 15.47 15.57 153,785 -0.01(-0.05%)
Mar 11, 2016 15.42 15.57 15.42 15.57 17,948 +0.25(+1.63%)
Mar 10, 2016 15.40 15.41 15.14 15.32 17,275 +0.02(+0.11%)
Mar 09, 2016 15.37 15.37 15.28 15.31 114,905 +0.03(+0.22%)
Mar 08, 2016 15.35 15.35 15.21 15.27 161,584 -0.18(-1.14%)
Mar 07, 2016 15.37 15.52 15.37 15.45 40,837 -0.02(-0.11%)
Mar 04, 2016 15.34 15.55 15.32 15.47 24,865 +0.15(+0.98%)
Mar 03, 2016 15.18 15.32 15.16 15.32 56,530 +0.10(+0.66%)
Mar 02, 2016 14.99 15.22 14.99 15.22 160,716 +0.18(+1.22%)
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.