Skip to main content

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

24.80 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.91 17.94 17.90 17.94 83,664 +0.07(+0.38%)
Apr 27, 2017 17.90 17.90 17.85 17.87 24,009 -0.03(-0.14%)
Apr 26, 2017 17.92 17.96 17.88 17.90 110,196 +0.02(+0.10%)
Apr 25, 2017 17.84 17.92 17.84 17.88 17,108 +0.19(+1.06%)
Apr 24, 2017 17.68 17.72 17.68 17.70 9,157 +0.14(+0.82%)
Apr 21, 2017 17.53 17.55 17.50 17.55 27,996 -0.01(-0.05%)
Apr 20, 2017 17.53 17.56 17.48 17.56 22,257 +0.19(+1.07%)
Apr 19, 2017 17.47 17.47 17.35 17.37 28,928 -0.08(-0.44%)
Apr 18, 2017 17.49 17.50 17.42 17.45 16,220 -0.16(-0.92%)
Apr 17, 2017 17.61 17.62 17.51 17.61 34,528 +0.07(+0.39%)
Apr 13, 2017 17.55 17.61 17.53 17.54 27,352 +0.00(+0.00%)
Apr 12, 2017 17.62 17.64 17.52 17.54 76,995 -0.03(-0.19%)
Apr 11, 2017 17.64 17.64 17.50 17.58 51,686 -0.03(-0.14%)
Apr 10, 2017 17.59 17.62 17.56 17.60 33,531 -0.04(-0.24%)
Apr 07, 2017 17.61 17.69 17.61 17.64 18,376 -0.01(-0.05%)
Apr 06, 2017 17.67 17.77 17.63 17.65 65,067 -0.01(-0.05%)
Apr 05, 2017 17.77 17.77 17.66 17.66 37,332 -0.03(-0.14%)
Apr 04, 2017 17.61 17.71 17.61 17.69 231,463 +0.05(+0.29%)
Apr 03, 2017 17.55 17.64 17.53 17.64 24,882 +0.12(+0.68%)
Mar 31, 2017 17.52 17.58 17.52 17.52 17,218 -0.11(-0.63%)
Mar 30, 2017 17.66 17.66 17.59 17.63 73,325 -0.06(-0.34%)
Mar 29, 2017 17.64 17.70 17.63 17.69 16,313 +0.00(+0.00%)
Mar 28, 2017 17.62 17.72 17.58 17.69 37,993 +0.06(+0.34%)
Mar 27, 2017 17.65 17.65 17.45 17.63 31,757 -0.04(-0.24%)
Mar 24, 2017 17.65 17.68 17.57 17.67 38,014 +0.06(+0.34%)
Mar 23, 2017 17.56 17.67 17.56 17.61 21,988 +0.00(+0.00%)
Mar 22, 2017 17.50 17.67 17.50 17.61 34,999 +0.02(+0.10%)
Mar 21, 2017 17.80 17.80 17.55 17.59 42,843 -0.08(-0.48%)
Mar 20, 2017 17.70 17.75 17.64 17.68 12,474 +0.06(+0.34%)
Mar 17, 2017 17.64 17.64 17.58 17.62 42,628 -0.01(-0.05%)
Mar 16, 2017 17.59 17.63 17.56 17.63 23,589 +0.08(+0.48%)
Mar 15, 2017 17.36 17.54 17.31 17.54 18,146 +0.24(+1.39%)
Mar 14, 2017 17.27 17.32 17.27 17.30 6,192 -0.05(-0.31%)
Mar 13, 2017 17.25 17.36 17.25 17.36 14,951 +0.22(+1.29%)
Mar 10, 2017 17.14 17.19 17.06 17.14 43,667 +0.06(+0.35%)
Mar 09, 2017 17.07 17.08 16.98 17.08 16,879 -0.03(-0.20%)
Mar 08, 2017 17.20 17.27 17.11 17.11 16,580 -0.10(-0.59%)
Mar 07, 2017 17.23 17.25 17.20 17.21 14,154 -0.03(-0.20%)
Mar 06, 2017 17.22 17.25 17.17 17.25 21,911 +0.01(+0.05%)
Mar 03, 2017 17.20 17.25 17.14 17.24 14,186 +0.03(+0.20%)
Mar 02, 2017 17.21 17.29 17.14 17.20 23,319 -0.17(-0.98%)
Mar 01, 2017 17.25 17.37 17.25 17.37 10,399 +0.28(+1.64%)
Feb 28, 2017 17.25 17.25 17.09 17.09 25,348 -0.20(-1.13%)
Feb 27, 2017 17.27 17.34 17.23 17.29 31,094 +0.03(+0.20%)
Feb 24, 2017 17.29 17.33 17.25 17.25 11,360 -0.20(-1.12%)
Feb 23, 2017 17.50 17.50 17.39 17.45 15,081 -0.03(-0.15%)
Feb 22, 2017 17.51 17.52 17.42 17.47 192,757 +0.00(+0.00%)
Feb 21, 2017 17.47 17.52 17.43 17.47 58,966 +0.08(+0.44%)
Feb 17, 2017 17.40 17.40 17.40 0 -0.03(-0.15%)
Feb 16, 2017 17.40 17.44 17.38 17.42 18,721 -0.01(-0.05%)
Feb 15, 2017 17.37 17.44 17.33 17.43 31,803 +0.14(+0.79%)
Feb 14, 2017 17.34 17.34 17.19 17.30 18,595 -0.10(-0.59%)
Feb 13, 2017 17.39 17.40 17.33 17.40 204,365 +0.06(+0.34%)
Feb 10, 2017 17.25 17.36 17.25 17.34 28,046 +0.07(+0.39%)
Feb 09, 2017 17.23 17.27 17.22 17.27 14,516 +0.10(+0.59%)
Feb 08, 2017 17.09 17.18 17.08 17.17 23,616 +0.09(+0.55%)
Feb 07, 2017 17.11 17.13 17.05 17.08 42,114 +0.03(+0.15%)
Feb 06, 2017 17.07 17.08 17.02 17.05 62,193 -0.09(-0.54%)
Feb 03, 2017 17.04 17.14 17.04 17.14 26,132 +0.06(+0.35%)
Feb 02, 2017 17.08 17.08 17.02 17.08 15,273 +0.00(+0.00%)
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.