Skip to main content

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

22.28 +0.47 (+2.15%)
Streaming Delayed Price Updated: 11:03 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2011 19.53 19.48 19.48 19.48 464 +1.16(+6.34%)
Oct 20, 2011 18.32 18.32 18.32 18.32 0 -0.46(-2.47%)
Oct 13, 2011 18.79 18.79 18.79 18.79 0 -0.19(-1.00%)
Oct 12, 2011 18.98 18.98 18.98 18.98 116 +1.54(+8.83%)
Oct 05, 2011 17.44 17.44 17.44 17.44 116 -0.20(-1.12%)
Oct 03, 2011 17.63 17.63 17.63 17.63 0 -0.65(-3.53%)
Sep 29, 2011 18.28 18.28 18.28 18.28 0 +0.00(+0.00%)
Sep 27, 2011 18.27 18.28 18.28 18.28 232 +0.49(+2.76%)
Sep 22, 2011 17.73 17.79 17.79 17.79 348 -0.83(-4.44%)
Sep 15, 2011 19.15 18.62 18.62 18.62 697 +0.15(+0.84%)
Sep 12, 2011 18.46 18.46 18.46 18.46 0 -0.95(-4.88%)
Sep 08, 2011 19.53 19.41 19.41 19.41 464 -0.12(-0.62%)
Sep 07, 2011 19.53 19.53 19.53 19.53 116 +0.69(+3.65%)
Sep 06, 2011 18.85 18.85 18.84 18.84 232 -0.34(-1.79%)
Sep 02, 2011 19.30 19.30 19.18 19.18 720 -0.91(-4.54%)
Sep 01, 2011 19.73 20.09 19.73 20.09 697 -0.12(-0.60%)
Aug 31, 2011 19.57 20.22 19.57 20.22 929 +1.29(+6.82%)
Aug 29, 2011 18.92 18.92 18.92 18.92 232 +0.37(+1.99%)
Aug 25, 2011 18.57 18.55 18.55 18.55 464 -0.27(-1.42%)
Aug 24, 2011 18.75 18.82 18.75 18.82 15,368 -0.66(-3.40%)
Aug 17, 2011 20.47 19.48 19.48 19.48 232 +0.01(+0.04%)
Aug 15, 2011 19.48 19.48 19.48 19.48 232 +0.55(+2.91%)
Aug 11, 2011 18.92 18.92 18.92 18.92 232 +0.00(+0.00%)
Aug 10, 2011 18.93 18.93 18.92 18.92 232 +0.01(+0.05%)
Aug 09, 2011 18.78 18.92 18.78 18.92 1,743 +0.12(+0.64%)
Aug 08, 2011 18.80 18.80 18.80 18.80 232 -0.56(-2.89%)
Aug 05, 2011 19.35 19.35 19.35 19.35 116 -0.60(-3.02%)
Aug 04, 2011 19.96 19.96 19.96 19.96 116 -1.03(-4.93%)
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.