Indicators

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

24.49 +0.07 (+0.30%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.68	21.85	21.68	21.85	27,592	+0.12(+0.55%)
Apr 27, 2023	21.73	21.80	21.43	21.73	43,840	+0.22(+1.03%)
Apr 26, 2023	21.55	21.55	21.34	21.50	162,481	+0.17(+0.78%)
Apr 25, 2023	21.34	21.43	21.22	21.34	148,623	-0.25(-1.17%)
Apr 24, 2023	21.65	21.69	21.50	21.59	10,937	-0.06(-0.27%)
Apr 21, 2023	21.61	21.65	21.52	21.65	12,507	-0.08(-0.36%)
Apr 20, 2023	21.82	21.88	21.68	21.73	13,445	-0.13(-0.60%)
Apr 19, 2023	21.75	21.91	21.75	21.86	15,760	-0.22(-0.99%)
Apr 18, 2023	22.15	22.31	21.98	22.08	27,663	+0.05(+0.24%)
Apr 17, 2023	21.86	22.13	21.86	22.03	79,135	+0.14(+0.62%)
Apr 14, 2023	21.97	21.97	21.80	21.89	3,488	-0.00(-0.02%)
Apr 13, 2023	21.98	21.98	21.89	21.89	11,423	+0.21(+0.99%)
Apr 12, 2023	21.88	21.94	21.68	21.68	11,970	-0.19(-0.85%)
Apr 11, 2023	21.81	22.04	21.81	21.87	14,545	+0.16(+0.72%)
Apr 10, 2023	21.53	21.78	21.53	21.71	10,006	+0.01(+0.04%)
Apr 06, 2023	21.60	21.79	21.60	21.70	9,318	+0.07(+0.33%)
Apr 05, 2023	21.78	21.78	21.55	21.63	19,385	-0.19(-0.88%)
Apr 04, 2023	21.79	21.86	21.72	21.82	16,893	-0.00(-0.02%)

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.