Indicators

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

23.96 +0.22 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.61	25.12		25.11	8,600	+0.72(+2.96%)
Jan 28, 2022	24.30	24.39	24.12	24.38	8,036	+0.12(+0.50%)
Jan 27, 2022	24.48	24.54	24.26	24.26	7,406	-0.22(-0.89%)
Jan 26, 2022	24.85	24.85	24.45	24.48	19,606	-0.25(-1.03%)
Jan 25, 2022	24.60	24.82	24.55	24.74	15,760	-0.01(-0.05%)
Jan 24, 2022	24.79	24.79	24.25	24.75	11,375	-0.35(-1.40%)
Jan 21, 2022	25.42	25.42	25.10	25.10	5,318	-0.32(-1.28%)
Jan 20, 2022	25.68	25.80	25.42	25.42	10,184	+0.11(+0.45%)
Jan 19, 2022	25.44	25.46	25.30	25.31	5,194	+0.07(+0.28%)
Jan 18, 2022	25.17	25.37	25.17	25.24	7,553	-0.41(-1.60%)
Jan 14, 2022				25.65	0	+0.00(+0.01%)
Jan 13, 2022	25.79	25.79	25.65	25.65	1,347	-0.36(-1.40%)
Jan 12, 2022	25.79	26.01	25.79	26.01	7,771	+0.39(+1.51%)
Jan 11, 2022	25.31	25.65	25.31	25.62	8,272	+0.48(+1.90%)
Jan 10, 2022	25.16	25.19	25.00	25.15	14,578	-0.02(-0.08%)
Jan 07, 2022	25.09	25.23	25.07	25.17	5,730	+0.18(+0.71%)
Jan 06, 2022	24.92	25.10	24.92	24.99	7,913	+0.14(+0.55%)
Jan 05, 2022	25.27	25.27	24.85	24.85	9,622	-0.36(-1.43%)
Jan 04, 2022	25.32	25.40	25.21	25.21	10,727	-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.