Indicators

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

25.20 +0.08 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.00	16.00	15.73	15.79	181,751	-0.09(-0.57%)
Nov 27, 2015	15.89	15.94	15.88	15.88	10,446	-0.14(-0.88%)
Nov 25, 2015	16.08	16.02	16.02	16.02	159,636	-0.08(-0.51%)
Nov 24, 2015	16.05	16.16	15.99	16.11	14,826	-0.02(-0.10%)
Nov 23, 2015	16.11	16.21	16.11	16.12	20,808	-0.10(-0.61%)
Nov 20, 2015	16.22	16.26	16.17	16.22	47,003	+0.12(+0.72%)
Nov 19, 2015	16.07	16.14	16.02	16.11	29,218	+0.07(+0.46%)
Nov 18, 2015	15.96	16.06	15.91	16.03	28,236	+0.12(+0.78%)
Nov 17, 2015	16.00	16.02	15.88	15.91	43,999	-0.02(-0.16%)
Nov 16, 2015	15.80	15.97	15.78	15.93	192,519	+0.17(+1.10%)
Nov 13, 2015	15.87	15.88	15.74	15.76	23,800	-0.17(-1.06%)
Nov 12, 2015	16.03	16.07	15.92	15.93	49,070	-0.10(-0.64%)
Nov 11, 2015	16.09	16.09	16.01	16.03	25,046	+0.01(+0.05%)
Nov 10, 2015	16.03	16.04	15.96	16.02	107,486	-0.09(-0.56%)
Nov 09, 2015	16.29	16.31	16.08	16.12	107,754	-0.25(-1.52%)
Nov 06, 2015	16.26	16.38	16.25	16.36	88,985	-0.16(-0.95%)
Nov 05, 2015	16.52	16.55	16.43	16.52	122,977	+0.01(+0.05%)
Nov 04, 2015	16.68	16.72	16.45	16.51	60,037	-0.04(-0.25%)
Nov 03, 2015	16.41	16.57	16.38	16.55	210,565	+0.11(+0.65%)

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.