Indicators

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

26.69 -0.13 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.72	17.72	17.59	17.63	1,723	+0.04(+0.23%)
Sep 26, 2013	17.80	17.80	17.59	17.59	13,215	-0.11(-0.61%)
Sep 25, 2013	17.80	18.11	17.70	17.70	10,404	-0.19(-1.05%)
Sep 24, 2013	18.01	18.05	17.76	17.89	8,370	-0.02(-0.09%)
Sep 23, 2013	17.91	17.91	17.79	17.90	2,268	+0.06(+0.32%)
Sep 20, 2013	18.21	18.21	17.84	17.85	1,906	-0.44(-2.42%)
Sep 19, 2013	18.12	18.31	18.12	18.29	6,962	-0.19(-1.01%)
Sep 18, 2013	18.23	18.55	18.23	18.48	10,689	+0.70(+3.96%)
Sep 17, 2013	17.98	17.98	17.75	17.77	155,705	-0.01(-0.05%)
Sep 16, 2013	17.89	17.89	17.78	17.78	5,240	+0.12(+0.70%)
Sep 13, 2013	17.59	17.68	17.58	17.66	2,285	+0.04(+0.23%)
Sep 12, 2013	17.76	17.83	17.62	17.62	18,239	-0.23(-1.29%)
Sep 11, 2013	17.72	17.85	17.67	17.85	7,708	+0.28(+1.59%)
Sep 10, 2013	17.67	17.73	17.57	17.57	11,366	+0.02(+0.14%)
Sep 09, 2013	17.31	17.54	17.31	17.54	1,248	+0.23(+1.33%)
Sep 06, 2013	17.25	17.34	17.25	17.31	3,021	+0.28(+1.67%)
Sep 05, 2013	17.33	17.33	16.99	17.03	11,889	+0.05(+0.30%)
Sep 04, 2013	16.90	17.07	16.89	16.98	30,999	+0.10(+0.59%)

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.