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 (%)
Sep 30, 2019	19.70	19.81	19.69	19.70	14,219	+0.08(+0.38%)
Sep 27, 2019	19.83	19.84	19.55	19.63	5,665	-0.23(-1.18%)
Sep 26, 2019	19.79	19.87	19.75	19.86	19,278	+0.04(+0.21%)
Sep 25, 2019	19.68	19.86	19.57	19.82	41,533	+0.02(+0.12%)
Sep 24, 2019	19.88	19.92	19.76	19.80	30,643	-0.16(-0.80%)
Sep 23, 2019	19.85	19.99	19.85	19.96	8,687	+0.02(+0.08%)
Sep 20, 2019	19.98	20.08	19.91	19.94	9,553	+0.00(+0.01%)
Sep 19, 2019	20.03	20.06	19.90	19.94	20,798	+0.02(+0.09%)
Sep 18, 2019	19.98	20.03	19.91	19.92	9,519	-0.14(-0.72%)
Sep 17, 2019	19.84	20.06	19.84	20.06	17,573	+0.05(+0.27%)
Sep 16, 2019	20.08	20.08	20.00	20.01	8,550	-0.10(-0.50%)
Sep 13, 2019	20.16	20.16	20.07	20.11	19,885	+0.09(+0.43%)
Sep 12, 2019	19.97	20.10	19.97	20.03	11,261	+0.05(+0.23%)
Sep 11, 2019	19.92	19.99	19.92	19.98	9,508	+0.14(+0.71%)
Sep 10, 2019	19.80	19.91	19.80	19.84	6,001	-0.02(-0.09%)
Sep 09, 2019	19.89	19.90	19.82	19.86	14,788	+0.06(+0.32%)
Sep 06, 2019	19.81	19.87	19.79	19.79	8,776	+0.01(+0.05%)
Sep 05, 2019	19.71	19.84	19.71	19.79	13,068	+0.22(+1.15%)
Sep 04, 2019	19.55	19.63	19.54	19.56	13,699	+0.28(+1.45%)

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.