Indicators

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

24.52 +0.11 (+0.46%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.40	21.55	21.40	21.55	5,086	-0.14(-0.62%)
Jul 28, 2022	21.68	21.75	21.47	21.69	13,409	+0.02(+0.07%)
Jul 27, 2022	21.44	21.71	21.44	21.67	10,649	+0.39(+1.83%)
Jul 26, 2022	21.46	21.51	21.28	21.28	27,661	-0.15(-0.72%)
Jul 25, 2022	21.38	21.47	21.36	21.44	13,707	+0.07(+0.34%)
Jul 22, 2022	21.57	21.57	21.31	21.36	11,753	-0.29(-1.36%)
Jul 21, 2022	21.51	21.66	21.45	21.66	31,814	+0.27(+1.24%)
Jul 20, 2022	21.35	21.43	21.32	21.39	10,704	-0.03(-0.15%)
Jul 19, 2022	21.33	21.44	21.29	21.42	5,819	+0.27(+1.27%)
Jul 18, 2022	21.38	21.38	21.14	21.16	37,755	+0.17(+0.80%)
Jul 15, 2022	20.93	20.99	20.85	20.99	5,208	+0.07(+0.33%)
Jul 14, 2022	20.86	20.94	20.81	20.92	4,262	-0.11(-0.53%)
Jul 13, 2022	20.81	21.06	20.81	21.03	7,759	-0.03(-0.16%)
Jul 12, 2022	21.05	21.16	20.99	21.06	13,227	-0.06(-0.28%)
Jul 11, 2022	21.15	21.21	21.09	21.12	5,538	-0.50(-2.30%)
Jul 08, 2022	21.60	21.70	21.54	21.62	7,526	-0.07(-0.31%)
Jul 07, 2022	21.74	21.74	21.68	21.69	9,863	+0.43(+2.00%)
Jul 06, 2022	21.15	21.32	21.12	21.26	16,486	-0.11(-0.53%)
Jul 05, 2022	21.13	21.37	21.08	21.37	26,219	-0.10(-0.47%)

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.