Skip to main content

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

24.77 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2011 18.63 18.59 18.59 18.59 487 +1.11(+6.34%)
Oct 20, 2011 17.48 17.48 17.48 17.48 0 -0.44(-2.47%)
Oct 13, 2011 17.93 17.93 17.93 17.93 0 -0.18(-1.00%)
Oct 12, 2011 18.11 18.11 18.11 18.11 121 +1.47(+8.83%)
Oct 05, 2011 16.64 16.64 16.64 16.64 121 -0.19(-1.12%)
Oct 03, 2011 16.83 16.83 16.83 16.83 0 -0.62(-3.53%)
Sep 29, 2011 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Sep 27, 2011 17.44 17.44 17.44 17.44 243 +0.47(+2.76%)
Sep 22, 2011 16.92 16.98 16.98 16.98 365 -0.79(-4.44%)
Sep 15, 2011 18.27 17.76 17.76 17.76 730 +0.15(+0.84%)
Sep 12, 2011 17.62 17.62 17.62 17.62 0 -0.90(-4.88%)
Sep 08, 2011 18.63 18.52 18.52 18.52 487 -0.12(-0.62%)
Sep 07, 2011 18.63 18.63 18.63 18.63 121 +0.66(+3.65%)
Sep 06, 2011 17.99 17.99 17.98 17.98 243 -0.33(-1.79%)
Sep 02, 2011 18.42 18.42 18.31 18.31 755 -0.87(-4.54%)
Sep 01, 2011 18.83 19.18 18.83 19.18 730 -0.11(-0.60%)
Aug 31, 2011 18.67 19.29 18.67 19.29 974 +1.23(+6.82%)
Aug 29, 2011 18.05 18.06 18.06 18.06 243 +0.35(+1.99%)
Aug 25, 2011 17.72 17.71 17.71 17.71 487 -0.25(-1.42%)
Aug 24, 2011 17.89 17.96 17.89 17.96 16,105 -0.63(-3.40%)
Aug 17, 2011 19.54 18.59 18.59 18.59 243 +0.01(+0.04%)
Aug 15, 2011 18.58 18.58 18.58 18.58 243 +0.53(+2.91%)
Aug 11, 2011 18.05 18.06 18.06 18.06 243 +0.00(+0.00%)
Aug 10, 2011 18.07 18.07 18.06 18.06 243 +0.01(+0.05%)
Aug 09, 2011 17.92 18.06 17.92 18.05 1,827 +0.11(+0.64%)
Aug 08, 2011 17.94 17.94 17.94 17.94 243 -0.53(-2.89%)
Aug 05, 2011 18.47 18.47 18.47 18.47 121 -0.57(-3.02%)
Aug 04, 2011 19.04 19.04 19.04 19.04 121 -0.99(-4.93%)
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.