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 31, 2023	22.43	22.48	22.36	22.44	8,515	-0.13(-0.56%)
Jan 30, 2023	22.64	22.64	22.51	22.57	12,979	-0.37(-1.61%)
Jan 27, 2023	22.97	23.02	22.83	22.94	10,601	-0.12(-0.51%)
Jan 26, 2023	23.00	23.05	22.94	23.05	8,320	+0.23(+1.01%)
Jan 25, 2023	22.67	22.85	22.60	22.82	10,767	-0.01(-0.04%)
Jan 24, 2023	22.81	22.91	22.80	22.83	40,071	-0.09(-0.41%)
Jan 23, 2023	22.70	22.93	22.70	22.93	4,202	+0.27(+1.18%)
Jan 20, 2023	22.61	22.67	22.59	22.66	8,754	+0.24(+1.09%)
Jan 19, 2023	22.33	22.46	22.33	22.42	107,900	+0.25(+1.12%)
Jan 18, 2023	22.25	22.26	22.17	22.17	49,535	-0.21(-0.96%)
Jan 17, 2023	22.38	22.38	22.38	22.38	7,915	-0.06(-0.26%)
Jan 13, 2023	22.26	22.46	22.26	22.44	4,146	+0.17(+0.74%)
Jan 12, 2023	22.22	22.34	22.22	22.27	7,547	-0.02(-0.09%)
Jan 11, 2023	22.19	22.31	22.19	22.29	4,990	+0.06(+0.28%)
Jan 10, 2023	22.16	22.23	22.06	22.23	8,880	+0.18(+0.82%)
Jan 09, 2023	22.20	22.20	22.05	22.05	15,806	+0.07(+0.31%)
Jan 06, 2023	21.89	22.02	21.88	21.98	6,451	+0.30(+1.40%)
Jan 05, 2023	21.56	21.69	21.56	21.68	2,656	-0.07(-0.32%)
Jan 04, 2023	21.50	21.79	21.50	21.75	5,667	+0.51(+2.39%)

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.