Skip to main content

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.45 18.56 18.27 18.55 97,983 +0.37(+2.05%)
Oct 30, 2014 18.09 18.29 18.09 18.17 16,032 +0.09(+0.48%)
Oct 29, 2014 18.08 18.08 18.04 18.09 14,152 +0.00(+0.03%)
Oct 28, 2014 18.00 18.10 17.89 18.08 26,216 +0.31(+1.76%)
Oct 27, 2014 17.78 17.81 17.96 17.77 23,336 -0.19(-1.05%)
Oct 24, 2014 17.94 17.98 17.89 17.96 9,781 +0.08(+0.46%)
Oct 23, 2014 17.95 17.97 17.84 17.88 6,218 +0.06(+0.32%)
Oct 22, 2014 17.93 17.95 17.82 17.82 63,605 -0.13(-0.74%)
Oct 21, 2014 18.08 18.08 17.86 17.95 18,417 +0.07(+0.42%)
Oct 20, 2014 17.88 17.88 17.78 17.88 12,056 +0.04(+0.23%)
Oct 17, 2014 17.75 17.84 17.75 17.84 5,353 +0.14(+0.79%)
Oct 16, 2014 17.44 17.50 17.23 17.70 61,446 +0.00(+0.00%)
Oct 15, 2014 18.02 18.02 17.61 17.70 206,046 -0.33(-1.83%)
Oct 14, 2014 18.05 18.14 17.84 18.03 5,983 +0.01(+0.07%)
Oct 13, 2014 18.18 18.18 17.88 18.01 2,810 +0.06(+0.34%)
Oct 10, 2014 18.15 18.15 17.90 17.95 17,920 -0.22(-1.18%)
Oct 09, 2014 18.28 18.29 18.07 18.17 23,274 -0.18(-0.98%)
Oct 08, 2014 18.14 18.39 18.05 18.35 65,326 +0.07(+0.37%)
Oct 07, 2014 18.44 18.44 18.19 18.28 71,707 -0.09(-0.47%)
Oct 06, 2014 18.29 18.41 18.29 18.36 5,142 +0.08(+0.45%)
Oct 03, 2014 18.03 18.28 18.03 18.28 5,692 +0.35(+1.94%)
Oct 02, 2014 18.16 18.16 17.73 17.93 2,400 -0.17(-0.91%)
Oct 01, 2014 18.36 18.36 17.88 18.10 18,381 -0.19(-1.04%)
Sep 30, 2014 18.35 18.35 18.25 18.29 1,416 -0.14(-0.76%)
Sep 29, 2014 18.19 18.46 18.19 18.43 12,689 -0.25(-1.33%)
Sep 26, 2014 18.60 18.68 18.60 18.68 995 +0.19(+1.03%)
Sep 25, 2014 18.65 18.65 18.39 18.49 8,590 -0.32(-1.71%)
Sep 24, 2014 18.71 18.81 18.49 18.81 3,151 +0.24(+1.28%)
Sep 23, 2014 18.50 18.73 18.50 18.57 4,272 -0.15(-0.79%)
Sep 22, 2014 18.56 18.73 18.52 18.72 12,356 -0.19(-1.01%)
Sep 19, 2014 19.09 19.09 18.89 18.91 8,235 -0.08(-0.40%)
Sep 18, 2014 19.11 19.11 18.99 18.99 5,662 -0.10(-0.51%)
Sep 17, 2014 19.11 19.11 18.88 19.08 7,253 -0.02(-0.13%)
Sep 16, 2014 18.96 19.11 18.85 19.11 3,919 +0.19(+1.00%)
Sep 15, 2014 19.01 19.01 18.90 18.92 5,254 +0.07(+0.35%)
Sep 12, 2014 19.00 19.00 18.85 18.85 4,136 -0.19(-0.99%)
Sep 11, 2014 19.13 19.13 19.04 19.04 1,263 -0.11(-0.57%)
Sep 10, 2014 19.08 19.15 18.94 19.15 11,657 -0.07(-0.34%)
Sep 09, 2014 19.41 19.41 19.07 19.22 5,831 +0.02(+0.13%)
Sep 08, 2014 19.43 19.43 19.19 19.19 2,169 -0.26(-1.36%)
Sep 05, 2014 19.22 19.46 19.22 19.46 1,396 +0.10(+0.51%)
Sep 04, 2014 19.58 19.58 19.34 19.36 5,148 -0.06(-0.33%)
Sep 03, 2014 19.50 19.50 19.38 19.42 4,971 +0.19(+0.99%)
Sep 02, 2014 19.03 19.23 19.00 19.23 10,407 +0.04(+0.22%)
Aug 29, 2014 19.20 19.19 19.19 19.19 9,070 -0.01(-0.04%)
Aug 28, 2014 19.23 19.23 19.17 19.20 5,642 -0.07(-0.34%)
Aug 27, 2014 19.23 19.28 19.23 19.27 3,497 +0.04(+0.22%)
Aug 26, 2014 19.32 19.32 19.09 19.22 5,428 -0.01(-0.05%)
Aug 25, 2014 19.29 19.12 19.03 19.23 844 +0.11(+0.59%)
Aug 22, 2014 19.22 19.19 18.94 19.12 3,201 -0.07(-0.37%)
Aug 21, 2014 19.22 19.22 19.22 19.19 8,153 -0.02(-0.13%)
Aug 20, 2014 19.22 19.23 19.20 19.22 2,072 -0.00(-0.00%)
Aug 19, 2014 19.17 19.22 19.12 19.22 10,185 +0.12(+0.61%)
Aug 18, 2014 19.07 19.10 18.88 19.10 1,260 +0.15(+0.79%)
Aug 15, 2014 18.79 18.95 18.66 18.95 2,926 +0.17(+0.90%)
Aug 14, 2014 18.95 18.99 18.78 18.78 1,733 -0.11(-0.56%)
Aug 13, 2014 18.93 18.93 18.67 18.89 575 +0.12(+0.65%)
Aug 12, 2014 18.73 18.79 18.73 18.77 1,689 -0.04(-0.22%)
Aug 11, 2014 18.79 18.81 18.60 18.81 1,551 +0.13(+0.71%)
Aug 08, 2014 18.51 18.67 18.38 18.67 1,135 +0.09(+0.49%)
Aug 07, 2014 18.71 18.72 18.45 18.58 9,532 -0.08(-0.43%)
Aug 06, 2014 18.61 18.72 18.48 18.66 4,454 +0.22(+1.22%)
Aug 05, 2014 18.69 18.69 18.44 18.44 7,778 -0.37(-1.98%)
Aug 04, 2014 18.78 18.89 18.67 18.81 16,402 +0.07(+0.40%)
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.