Indicators

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

24.58 +0.09 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.04	18.07	18.03	18.07	83,055	+0.07(+0.38%)
Apr 27, 2017	18.03	18.03	17.98	18.00	23,835	-0.03(-0.14%)
Apr 26, 2017	18.05	18.09	18.01	18.03	109,395	+0.02(+0.09%)
Apr 25, 2017	17.97	18.05	17.97	18.01	16,984	+0.19(+1.06%)
Apr 24, 2017	17.81	17.84	17.81	17.82	9,090	+0.15(+0.82%)
Apr 21, 2017	17.66	17.68	17.63	17.68	27,793	-0.01(-0.05%)
Apr 20, 2017	17.66	17.69	17.61	17.69	22,095	+0.19(+1.07%)
Apr 19, 2017	17.60	17.60	17.47	17.50	28,718	-0.08(-0.44%)
Apr 18, 2017	17.62	17.63	17.55	17.58	16,102	-0.16(-0.92%)
Apr 17, 2017	17.74	17.75	17.64	17.74	34,276	+0.07(+0.39%)
Apr 13, 2017	17.68	17.74	17.66	17.67	27,153	+0.00(+0.00%)
Apr 12, 2017	17.75	17.77	17.65	17.67	76,435	-0.03(-0.19%)
Apr 11, 2017	17.77	17.77	17.63	17.71	51,310	-0.03(-0.14%)
Apr 10, 2017	17.72	17.75	17.69	17.73	33,287	-0.04(-0.24%)
Apr 07, 2017	17.74	17.82	17.74	17.77	18,242	-0.01(-0.05%)
Apr 06, 2017	17.80	17.90	17.76	17.78	64,594	-0.01(-0.05%)
Apr 05, 2017	17.90	17.90	17.79	17.79	37,060	-0.03(-0.14%)
Apr 04, 2017	17.74	17.84	17.74	17.82	229,780	+0.05(+0.29%)

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.