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

25.88 -0.05 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.94 18.14 17.84 17.89 106,181 -0.36(-1.98%)
May 30, 2013 18.31 18.40 17.81 18.25 9,550 +0.12(+0.63%)
May 29, 2013 18.22 18.38 17.97 18.13 41,784 -0.21(-1.15%)
May 28, 2013 18.08 18.41 18.08 18.34 4,489 +0.18(+0.98%)
May 24, 2013 18.03 18.17 18.03 18.17 4,852 +0.02(+0.09%)
May 23, 2013 18.04 18.15 18.04 18.15 2,156 -0.14(-0.76%)
May 22, 2013 18.58 18.58 18.16 18.29 13,445 -0.13(-0.71%)
May 21, 2013 18.38 18.44 18.38 18.42 1,575 +0.04(+0.22%)
May 20, 2013 18.33 18.38 18.33 18.38 243 +0.00(+0.00%)
May 17, 2013 18.38 18.38 18.36 18.38 3,532 +0.28(+1.56%)
May 16, 2013 18.30 18.87 18.02 18.10 21,392 +0.02(+0.12%)
May 15, 2013 18.06 18.18 18.06 18.08 10,263 -0.12(-0.68%)
May 13, 2013 18.31 18.40 18.19 18.20 4,885 -0.22(-1.20%)
May 10, 2013 18.35 18.42 18.35 18.42 996 +0.01(+0.05%)
May 09, 2013 18.40 18.47 18.40 18.41 7,557 -0.09(-0.49%)
May 08, 2013 18.44 18.53 18.44 18.50 5,969 +0.06(+0.31%)
May 07, 2013 17.75 18.44 17.75 18.44 1,732 +0.10(+0.54%)
May 06, 2013 18.26 18.35 18.26 18.35 1,415 +0.14(+0.77%)
May 03, 2013 18.35 18.35 18.21 18.21 31,346 +0.07(+0.41%)
May 02, 2013 18.09 18.13 18.03 18.13 2,342 +0.19(+1.05%)
May 01, 2013 17.94 17.94 17.94 17.94 243 -0.10(-0.55%)
Apr 30, 2013 17.92 18.08 18.02 18.04 9,380 +0.03(+0.15%)
Apr 29, 2013 17.99 18.02 17.99 18.02 657 +0.32(+1.80%)
Apr 26, 2013 17.90 17.98 17.53 17.70 9,989 -0.47(-2.60%)
Apr 25, 2013 18.17 18.18 18.10 18.17 2,302 +0.08(+0.44%)
Apr 24, 2013 18.00 18.09 18.00 18.09 1,583 +0.20(+1.10%)
Apr 23, 2013 18.03 18.03 17.83 17.89 5,836 +0.11(+0.60%)
Apr 22, 2013 17.77 18.06 17.70 17.79 9,164 +0.11(+0.60%)
Apr 19, 2013 17.68 17.68 17.62 17.68 609 +0.20(+1.13%)
Apr 18, 2013 17.48 17.81 17.40 17.48 5,668 +0.02(+0.14%)
Apr 17, 2013 17.47 17.50 17.46 17.46 1,188 -0.39(-2.16%)
Apr 16, 2013 17.81 17.87 17.80 17.85 5,932 +0.30(+1.73%)
Apr 15, 2013 17.68 17.70 17.54 17.54 1,096 -0.31(-1.74%)
Apr 12, 2013 17.85 17.85 17.85 17.85 487 -0.45(-2.46%)
Apr 11, 2013 18.28 18.31 18.28 18.30 2,558 -0.21(-1.16%)
Apr 10, 2013 18.54 18.60 18.52 18.52 3,347 +0.00(+0.00%)
Apr 09, 2013 18.57 18.57 17.99 18.52 2,890 +0.21(+1.17%)
Apr 08, 2013 18.31 18.31 18.31 18.31 1,461 +0.11(+0.63%)
Apr 05, 2013 19.09 19.09 18.19 18.19 487 -0.34(-1.82%)
Apr 04, 2013 18.44 18.63 18.39 18.53 14,472 -0.33(-1.76%)
Apr 03, 2013 18.44 18.86 18.38 18.86 7,599 +0.25(+1.33%)
Apr 02, 2013 18.39 18.63 18.38 18.61 15,860 -0.16(-0.88%)
Apr 01, 2013 19.19 20.23 18.47 18.78 16,455 +0.35(+1.89%)
Mar 28, 2013 18.34 18.43 18.32 18.43 1,320 +0.09(+0.47%)
Mar 27, 2013 18.09 18.80 18.09 18.34 15,175 +0.11(+0.61%)
Mar 26, 2013 18.21 18.23 18.16 18.23 1,402 +0.24(+1.32%)
Mar 25, 2013 18.02 18.02 17.97 17.99 698 -0.15(-0.82%)
Mar 20, 2013 18.16 18.14 18.14 18.14 1,096 +0.03(+0.15%)
Mar 18, 2013 18.18 18.11 18.11 18.11 1,218 -0.26(-1.43%)
Mar 15, 2013 18.38 18.38 18.38 18.38 151 -0.04(-0.20%)
Mar 14, 2013 18.41 18.41 18.41 18.41 487 +0.03(+0.18%)
Mar 13, 2013 18.38 18.38 18.38 18.38 1,218 -0.15(-0.80%)
Mar 12, 2013 18.55 18.78 18.52 18.53 2,710 +0.02(+0.13%)
Mar 11, 2013 18.50 18.50 18.50 18.50 1,827 -0.02(-0.09%)
Mar 08, 2013 18.52 18.52 18.52 18.52 365 +0.05(+0.28%)
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.