Indicators

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

24.52 +0.11 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.55	22.73	22.27	22.27	6,341	+0.04(+0.17%)
Apr 28, 2022	22.15	22.25	21.96	22.23	9,610	+0.31(+1.43%)
Apr 27, 2022	21.96	22.07	21.78	21.92	17,633	+0.27(+1.23%)
Apr 26, 2022	22.02	22.02	21.65	21.65	14,940	-0.34(-1.55%)
Apr 25, 2022	21.83	21.99	21.76	21.99	22,827	-0.15(-0.69%)
Apr 22, 2022	22.37	22.45	22.09	22.15	18,100	-0.07(-0.30%)
Apr 21, 2022	22.67	22.67	22.17	22.21	8,788	-0.40(-1.77%)
Apr 20, 2022	22.74	22.78	22.59	22.61	9,497	-0.11(-0.50%)
Apr 19, 2022	22.51	22.72	22.49	22.72	26,050	-0.08(-0.33%)
Apr 18, 2022	22.82	22.92	22.67	22.80	30,597	-0.07(-0.29%)
Apr 14, 2022	23.02	23.09	22.83	22.87	68,902	-0.20(-0.85%)
Apr 13, 2022	22.94	23.11	22.94	23.06	12,184	+0.27(+1.17%)
Apr 12, 2022	23.04	23.06	22.76	22.79	11,303	-0.10(-0.45%)
Apr 11, 2022	23.05	23.08	22.90	22.90	7,328	-0.33(-1.42%)
Apr 08, 2022	23.29	23.43	23.23	23.23	25,793	+0.02(+0.08%)
Apr 07, 2022	23.30	23.35	23.11	23.21	14,122	-0.15(-0.66%)
Apr 06, 2022	23.42	23.53	23.31	23.36	25,116	-0.21(-0.88%)
Apr 05, 2022	23.87	23.93	23.56	23.57	21,245	-0.39(-1.62%)
Apr 04, 2022	23.91	24.08	23.80	23.96	43,064	+0.36(+1.51%)

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.