Skip to main content

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

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2011 18.77 18.73 18.73 18.73 483 +1.12(+6.34%)
Oct 20, 2011 17.61 17.61 17.61 17.61 0 -0.45(-2.47%)
Oct 13, 2011 18.06 18.06 18.06 18.06 0 -0.18(-1.00%)
Oct 12, 2011 18.24 18.24 18.24 18.24 120 +1.48(+8.83%)
Oct 05, 2011 16.76 16.76 16.76 16.76 120 -0.19(-1.12%)
Oct 03, 2011 16.95 16.95 16.95 16.95 0 -0.62(-3.53%)
Sep 29, 2011 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Sep 27, 2011 17.56 17.57 17.57 17.57 241 +0.47(+2.76%)
Sep 22, 2011 17.04 17.10 17.10 17.10 362 -0.79(-4.44%)
Sep 15, 2011 18.41 17.89 17.89 17.89 725 +0.15(+0.84%)
Sep 12, 2011 17.74 17.74 17.74 17.74 0 -0.91(-4.88%)
Sep 08, 2011 18.77 18.65 18.65 18.65 483 -0.12(-0.62%)
Sep 07, 2011 18.77 18.77 18.77 18.77 120 +0.66(+3.65%)
Sep 06, 2011 18.12 18.12 18.11 18.11 241 -0.33(-1.79%)
Sep 02, 2011 18.56 18.56 18.44 18.44 749 -0.88(-4.54%)
Sep 01, 2011 18.97 19.32 18.97 19.32 725 -0.12(-0.60%)
Aug 31, 2011 18.81 19.43 18.81 19.43 967 +1.24(+6.82%)
Aug 29, 2011 18.18 18.19 18.19 18.19 241 +0.36(+1.99%)
Aug 25, 2011 17.85 17.84 17.84 17.84 483 -0.26(-1.42%)
Aug 24, 2011 18.03 18.09 18.03 18.09 15,987 -0.64(-3.40%)
Aug 17, 2011 19.68 18.73 18.73 18.73 241 +0.01(+0.04%)
Aug 15, 2011 18.72 18.72 18.72 18.72 241 +0.53(+2.91%)
Aug 11, 2011 18.18 18.19 18.19 18.19 241 +0.00(+0.00%)
Aug 10, 2011 18.20 18.20 18.19 18.19 241 +0.01(+0.05%)
Aug 09, 2011 18.05 18.19 18.05 18.18 1,814 +0.12(+0.64%)
Aug 08, 2011 18.08 18.08 18.07 18.07 241 -0.54(-2.89%)
Aug 05, 2011 18.60 18.60 18.60 18.60 120 -0.58(-3.02%)
Aug 04, 2011 19.18 19.18 19.18 19.18 120 -0.99(-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.