Skip to main content

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.47 18.56 18.46 18.56 1,310 +0.09(+0.47%)
Mar 27, 2013 18.22 18.93 18.22 18.48 15,065 +0.11(+0.61%)
Mar 26, 2013 18.35 18.36 18.30 18.36 1,391 +0.24(+1.32%)
Mar 25, 2013 18.15 18.15 18.10 18.13 692 -0.15(-0.81%)
Mar 20, 2013 18.29 18.27 18.27 18.27 1,088 +0.03(+0.15%)
Mar 18, 2013 18.32 18.25 18.25 18.25 1,209 -0.26(-1.43%)
Mar 15, 2013 18.51 18.51 18.51 18.51 149 -0.04(-0.20%)
Mar 14, 2013 18.55 18.55 18.55 18.55 483 +0.03(+0.18%)
Mar 13, 2013 18.51 18.51 18.51 18.51 1,209 -0.15(-0.80%)
Mar 12, 2013 18.69 18.91 18.65 18.66 2,690 +0.02(+0.13%)
Mar 11, 2013 18.64 18.64 18.64 18.64 1,814 -0.02(-0.09%)
Mar 08, 2013 18.65 18.65 18.65 18.65 362 +0.05(+0.28%)
Mar 05, 2013 18.65 18.60 18.60 18.60 2,902 +0.09(+0.51%)
Feb 27, 2013 18.51 18.51 18.51 18.51 967 +0.01(+0.06%)
Feb 26, 2013 18.50 18.50 18.50 18.50 237 -0.05(-0.27%)
Feb 22, 2013 18.55 18.55 18.55 18.55 725 +0.21(+1.17%)
Feb 21, 2013 18.32 18.36 18.27 18.33 3,705 -0.49(-2.59%)
Feb 19, 2013 18.82 18.82 18.82 18.82 241 +0.06(+0.34%)
Feb 15, 2013 18.79 18.79 18.76 18.76 604 -0.03(-0.16%)
Feb 14, 2013 18.71 18.80 18.71 18.79 3,348 -0.02(-0.09%)
Feb 13, 2013 18.96 18.98 18.80 18.80 2,145 -0.03(-0.16%)
Feb 12, 2013 18.83 18.83 18.83 18.83 825 +0.06(+0.34%)
Feb 11, 2013 18.79 18.79 18.77 18.77 464 +0.01(+0.03%)
Feb 08, 2013 18.76 18.76 18.76 18.76 561 +0.11(+0.59%)
Feb 07, 2013 18.65 18.65 18.59 18.65 1,302 -0.14(-0.73%)
Feb 06, 2013 18.73 18.79 18.70 18.79 5,610 -0.12(-0.63%)
Feb 04, 2013 19.02 19.07 18.51 18.91 3,860 -0.37(-1.93%)
Feb 01, 2013 19.28 19.28 19.28 19.28 331 +0.18(+0.95%)
Jan 31, 2013 19.10 19.10 18.48 19.10 813 -0.04(-0.18%)
Jan 30, 2013 19.09 19.17 19.09 19.14 1,567 -0.14(-0.70%)
Jan 29, 2013 19.18 19.27 19.15 19.27 1,897 +0.12(+0.64%)
Jan 28, 2013 19.16 19.16 19.15 19.15 767 -0.05(-0.24%)
Jan 25, 2013 19.19 19.19 19.19 19.19 486 -0.15(-0.77%)
Jan 24, 2013 19.34 19.34 19.34 19.34 454 -0.05(-0.24%)
Jan 18, 2013 19.35 19.39 19.39 19.39 1,693 -0.05(-0.26%)
Jan 17, 2013 19.44 19.44 19.44 19.44 217 +0.18(+0.94%)
Jan 15, 2013 19.26 19.26 19.26 19.26 241 -0.05(-0.24%)
Jan 12, 2013 19.30 19.30 19.30 0 +0.00(+0.00%)
Jan 11, 2013 19.19 19.34 19.19 19.30 878 -0.17(-0.85%)
Jan 10, 2013 19.47 19.47 19.47 19.47 134 +0.06(+0.32%)
Jan 09, 2013 19.37 19.41 19.37 19.41 5,315 +0.17(+0.86%)
Jan 08, 2013 19.38 19.38 19.18 19.24 8,118 -0.51(-2.60%)
Jan 04, 2013 19.75 19.75 19.75 19.75 0 -0.07(-0.33%)
Jan 03, 2013 19.69 19.91 19.69 19.82 24,302 -0.04(-0.21%)
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.