Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.24	20.28	20.14	20.16	20,218	-0.09(-0.42%)
Jun 27, 2019	20.17	20.28	20.16	20.25	19,522	+0.11(+0.56%)
Jun 26, 2019	20.07	20.19	20.07	20.14	15,814	+0.21(+1.08%)
Jun 25, 2019	20.02	20.07	19.92	19.92	8,921	-0.23(-1.16%)
Jun 24, 2019	20.24	20.24	20.10	20.16	22,243	-0.03(-0.17%)
Jun 21, 2019	20.22	20.22	20.13	20.19	16,125	+0.01(+0.04%)
Jun 20, 2019	20.28	20.29	20.17	20.18	11,853	+0.05(+0.27%)
Jun 19, 2019	20.06	20.13	19.88	20.13	32,263	+0.17(+0.85%)
Jun 18, 2019	19.80	20.02	19.80	19.96	11,306	+0.37(+1.87%)
Jun 17, 2019	19.57	19.65	19.57	19.59	15,378	+0.04(+0.21%)
Jun 14, 2019	19.66	19.66	19.54	19.55	1,791	-0.17(-0.88%)
Jun 13, 2019	19.82	19.82	19.59	19.73	16,960	+0.04(+0.23%)
Jun 12, 2019	19.76	19.76	19.67	19.68	14,171	-0.22(-1.12%)
Jun 11, 2019	19.99	19.99	19.87	19.90	10,182	+0.16(+0.79%)
Jun 10, 2019	19.79	19.81	19.74	19.75	18,505	+0.24(+1.21%)
Jun 07, 2019	19.55	19.64	19.51	19.51	12,766	+0.11(+0.59%)
Jun 06, 2019	19.37	19.40	19.29	19.40	6,029	+0.06(+0.33%)
Jun 05, 2019	19.55	19.55	19.29	19.33	515,637	-0.15(-0.75%)
Jun 04, 2019	19.49	19.53	19.45	19.48	3,548	-0.04(-0.21%)

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.