Indicators

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

24.90 -0.11 (-0.43%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.82	18.10	17.53	18.09	32,773	+0.79(+4.54%)
Jun 28, 2012	17.26	17.36	16.80	17.31	45,472	-0.21(-1.23%)
Jun 27, 2012	17.28	17.52	17.26	17.52	16,084	+0.22(+1.29%)
Jun 26, 2012	17.22	17.36	16.89	17.30	35,924	+0.21(+1.26%)
Jun 25, 2012	17.12	17.21	16.85	17.08	40,862	-0.38(-2.18%)
Jun 22, 2012	17.49	17.69	17.40	17.46	31,467	+0.07(+0.43%)
Jun 21, 2012	18.07	18.07	17.36	17.39	45,324	-0.61(-3.40%)
Jun 20, 2012	18.13	18.21	17.55	18.00	67,712	-0.25(-1.36%)
Jun 19, 2012	18.15	18.57	17.28	18.25	74,269	+0.27(+1.52%)
Jun 18, 2012	17.81	18.11	17.81	17.98	29,996	+0.09(+0.51%)
Jun 15, 2012	17.83	18.00	17.78	17.89	23,340	+0.15(+0.84%)
Jun 14, 2012	17.71	17.76	17.60	17.74	36,185	+0.16(+0.89%)
Jun 13, 2012	17.69	17.83	17.58	17.58	7,983	-0.10(-0.56%)
Jun 12, 2012	17.64	17.68	17.64	17.68	1,451	+0.21(+1.23%)
Jun 10, 2012		17.46	17.46	17.46	0	+0.00(+0.00%)
Jun 08, 2012	17.42	17.47	17.42	17.46	2,902	-0.07(-0.40%)
Jun 06, 2012	17.54	17.53	17.53	17.53	241	+0.31(+1.81%)
Jun 05, 2012	17.74	17.74	17.19	17.22	818	+0.10(+0.59%)

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.