Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.35 20.37 20.24 20.28 17,618 -0.17(-0.83%)
Nov 29, 2017 20.65 20.65 20.40 20.45 41,991 -0.31(-1.48%)
Nov 28, 2017 20.73 20.76 20.66 20.76 16,848 +0.18(+0.87%)
Nov 27, 2017 20.70 20.70 20.58 20.58 35,902 -0.33(-1.59%)
Nov 24, 2017 20.88 20.91 20.88 20.91 995 +0.00(+0.00%)
Nov 22, 2017 21.00 21.02 20.90 20.91 11,074 -0.09(-0.45%)
Nov 21, 2017 20.99 21.04 20.94 21.00 17,359 +0.22(+1.06%)
Nov 20, 2017 20.71 20.79 20.67 20.78 83,267 +0.09(+0.45%)
Nov 17, 2017 20.68 20.72 20.67 20.69 12,383 +0.06(+0.29%)
Nov 16, 2017 20.54 20.68 20.54 20.63 33,452 +0.30(+1.46%)
Nov 15, 2017 20.25 20.36 20.21 20.33 124,510 -0.05(-0.25%)
Nov 14, 2017 20.55 20.55 20.35 20.38 50,637 -0.22(-1.07%)
Nov 13, 2017 20.56 20.65 20.52 20.60 55,832 -0.05(-0.25%)
Nov 10, 2017 20.57 20.65 20.53 20.65 52,462 +0.00(+0.00%)
Nov 09, 2017 20.63 20.66 20.50 20.65 110,042 -0.08(-0.37%)
Nov 08, 2017 20.70 20.75 20.63 20.73 150,894 +0.07(+0.33%)
Nov 07, 2017 20.73 20.73 20.60 20.66 315,426 -0.03(-0.12%)
Nov 06, 2017 20.59 20.72 20.59 20.69 107,327 +0.12(+0.58%)
Nov 03, 2017 20.56 20.59 20.48 20.57 14,917 +0.01(+0.04%)
Nov 02, 2017 20.54 20.57 20.48 20.56 26,554 +0.02(+0.08%)
Nov 01, 2017 20.63 20.72 20.47 20.54 73,252 +0.09(+0.46%)
Oct 31, 2017 20.42 20.46 20.40 20.45 22,268 +0.16(+0.80%)
Oct 30, 2017 20.38 20.42 20.29 20.29 16,042 -0.15(-0.75%)
Oct 27, 2017 20.34 20.45 20.29 20.44 9,532 +0.20(+0.97%)
Oct 26, 2017 20.26 20.33 20.24 20.24 14,204 -0.04(-0.21%)
Oct 25, 2017 20.39 20.45 20.17 20.29 14,563 -0.02(-0.08%)
Oct 24, 2017 20.40 20.42 20.31 20.31 498,026 -0.02(-0.08%)
Oct 23, 2017 20.44 20.44 20.31 20.32 12,677 -0.13(-0.62%)
Oct 20, 2017 20.47 20.48 20.39 20.45 26,615 +0.09(+0.46%)
Oct 19, 2017 20.23 20.36 20.23 20.36 15,524 -0.17(-0.83%)
Oct 18, 2017 20.54 20.59 20.48 20.53 62,781 +0.05(+0.25%)
Oct 17, 2017 20.53 20.58 20.44 20.48 43,602 -0.06(-0.30%)
Oct 16, 2017 20.66 20.68 20.53 20.54 26,102 +0.02(+0.10%)
Oct 13, 2017 20.55 20.59 20.50 20.52 15,503 +0.10(+0.51%)
Oct 12, 2017 20.48 20.48 20.41 20.41 15,352 -0.01(-0.06%)
Oct 11, 2017 20.33 20.43 20.33 20.43 10,961 +0.04(+0.22%)
Oct 10, 2017 20.33 20.39 20.31 20.38 24,550 +0.18(+0.88%)
Oct 09, 2017 20.25 20.26 20.19 20.20 38,504 -0.03(-0.17%)
Oct 06, 2017 20.21 20.24 20.15 20.24 12,767 -0.03(-0.13%)
Oct 05, 2017 20.19 20.31 20.17 20.26 21,516 +0.14(+0.69%)
Oct 04, 2017 20.15 20.19 20.11 20.12 20,394 -0.04(-0.22%)
Oct 03, 2017 20.07 20.17 20.00 20.17 30,287 +0.27(+1.37%)
Oct 02, 2017 19.86 19.96 19.86 19.90 9,598 +0.06(+0.30%)
Sep 29, 2017 19.77 19.87 19.76 19.84 105,534 +0.17(+0.86%)
Sep 28, 2017 19.62 19.69 19.62 19.67 11,841 -0.05(-0.26%)
Sep 27, 2017 19.75 19.77 19.60 19.72 25,647 +0.00(+0.00%)
Sep 26, 2017 19.73 19.78 19.65 19.72 518,369 -0.03(-0.17%)
Sep 25, 2017 19.90 19.90 19.66 19.75 66,397 -0.26(-1.29%)
Sep 22, 2017 20.02 20.05 19.95 20.01 15,230 -0.07(-0.37%)
Sep 21, 2017 20.12 20.18 20.08 20.08 19,967 -0.05(-0.25%)
Sep 20, 2017 20.16 20.22 20.05 20.14 13,547 -0.04(-0.22%)
Sep 19, 2017 20.19 20.19 20.10 20.18 16,959 +0.02(+0.09%)
Sep 18, 2017 20.15 20.19 20.14 20.16 9,998 +0.10(+0.52%)
Sep 15, 2017 19.97 20.06 19.92 20.06 6,070 +0.16(+0.81%)
Sep 14, 2017 19.91 19.92 19.89 19.90 2,807 -0.02(-0.13%)
Sep 13, 2017 19.91 19.93 19.76 19.92 34,210 +0.02(+0.09%)
Sep 12, 2017 19.96 19.98 19.90 19.90 17,803 -0.00(-0.01%)
Sep 11, 2017 19.86 19.94 19.85 19.91 19,424 +0.21(+1.08%)
Sep 08, 2017 19.74 19.74 19.63 19.69 11,600 -0.04(-0.22%)
Sep 07, 2017 19.57 19.75 19.55 19.74 17,049 +0.07(+0.35%)
Sep 06, 2017 19.63 19.68 19.63 19.67 8,484 +0.10(+0.52%)
Sep 05, 2017 19.68 19.68 19.48 19.57 25,896 -0.22(-1.12%)
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.