Db-Xt MSCI EM Mkts Hgd Eq (NY: DBEM )

28.32 USD -0.65 (-2.26%)
Official Closing Price Updated: 6:30 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 28.62 28.64 28.32 28.32 8,886 -0.65(-2.26%)
Mar 05, 2021 29.02 29.02 28.57 28.97 8,300 +0.34(+1.19%)
Mar 04, 2021 29.14 29.14 28.52 28.63 55,164 -0.63(-2.14%)
Mar 03, 2021 29.48 29.49 29.20 29.26 14,228 -0.05(-0.16%)
Mar 02, 2021 29.37 29.50 29.19 29.30 35,399 -0.20(-0.66%)
Mar 01, 2021 29.49 29.61 29.44 29.50 4,937 +0.63(+2.18%)
Feb 26, 2021 29.02 29.02 28.71 28.87 11,200 -0.33(-1.12%)
Feb 25, 2021 29.70 29.70 29.18 29.20 10,606 -0.37(-1.25%)
Feb 24, 2021 29.50 29.63 29.40 29.56 24,705 -0.42(-1.39%)
Feb 23, 2021 29.70 30.05 29.37 29.98 23,448 +0.03(+0.09%)
Feb 22, 2021 30.01 30.24 29.89 29.95 28,846 -0.76(-2.48%)
Feb 19, 2021 30.64 30.81 30.64 30.72 12,700 +0.18(+0.60%)
Feb 18, 2021 30.51 30.54 30.33 30.53 6,763 -0.43(-1.40%)
Feb 17, 2021 30.86 31.01 30.63 30.96 20,507 +0.04(+0.14%)
Feb 16, 2021 31.00 31.11 30.88 30.92 14,000 +0.06(+0.20%)
Feb 12, 2021 30.74 30.95 30.74 30.86 14,600 +0.04(+0.13%)
Feb 11, 2021 30.79 30.85 30.76 30.82 7,347 +0.39(+1.28%)
Feb 10, 2021 30.41 30.64 30.41 30.43 11,603 +0.01(+0.03%)
Feb 09, 2021 30.16 30.49 30.16 30.42 7,918 +0.27(+0.90%)
Feb 08, 2021 30.09 30.15 29.77 30.15 37,100 +0.09(+0.30%)
Feb 05, 2021 30.00 30.06 29.93 30.06 11,800 +0.17(+0.57%)
Feb 04, 2021 29.85 29.90 29.70 29.89 33,093 +0.07(+0.25%)
Feb 03, 2021 29.81 29.99 29.72 29.82 70,220 +0.17(+0.56%)
Feb 02, 2021 29.51 29.76 29.51 29.65 7,453 +0.25(+0.85%)
Feb 01, 2021 29.30 29.42 28.97 29.40 30,025 +0.84(+2.96%)
Jan 29, 2021 28.79 28.79 28.48 28.55 16,600 -0.65(-2.24%)
Jan 28, 2021 29.06 29.22 28.87 29.21 10,422 +0.11(+0.39%)
Jan 27, 2021 29.31 29.39 29.07 29.10 11,304 -0.72(-2.41%)
Jan 26, 2021 29.86 29.87 29.74 29.82 16,994 -0.24(-0.78%)
Jan 25, 2021 30.09 30.12 29.92 30.05 7,602 +0.24(+0.81%)
Jan 22, 2021 29.67 29.92 29.67 29.81 8,400 -0.18(-0.60%)
Jan 21, 2021 29.91 30.06 29.70 29.99 13,287 +0.03(+0.10%)
Jan 20, 2021 29.97 29.99 29.75 29.96 16,097 +0.50(+1.70%)
Jan 19, 2021 29.44 29.53 29.21 29.46 8,618 +0.65(+2.26%)
Jan 15, 2021 29.04 29.11 28.77 28.81 65,700 -0.48(-1.65%)
Jan 14, 2021 29.38 29.43 29.17 29.29 23,831 +0.17(+0.59%)
Jan 13, 2021 29.04 29.16 28.82 29.12 89,947 +0.14(+0.47%)
Jan 12, 2021 29.19 29.29 28.79 28.98 378,742 -0.07(-0.26%)
Jan 11, 2021 29.17 29.21 28.97 29.06 14,502 -0.18(-0.62%)
Jan 08, 2021 28.99 29.30 28.86 29.24 23,000 +0.65(+2.27%)
Jan 07, 2021 28.30 28.64 28.25 28.59 19,980 +0.45(+1.58%)
Jan 06, 2021 28.42 28.44 28.10 28.14 125,521 -0.16(-0.55%)
Jan 05, 2021 27.97 28.30 27.97 28.30 11,999 +0.53(+1.89%)
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.