Skip to main content

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

24.86 +0.06 (+0.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.29 19.08 18.29 18.32 49,761 +0.32(+1.76%)
Nov 27, 2013 17.97 18.01 17.97 18.00 2,586 +0.24(+1.34%)
Nov 26, 2013 17.71 17.80 17.71 17.76 2,028 -0.09(-0.52%)
Nov 25, 2013 18.00 18.00 17.80 17.86 5,376 -0.06(-0.35%)
Nov 22, 2013 17.86 17.95 17.80 17.92 2,424 +0.08(+0.46%)
Nov 21, 2013 17.82 17.94 17.80 17.84 17,804 +0.04(+0.25%)
Nov 20, 2013 18.14 18.14 17.70 17.79 6,399 -0.27(-1.52%)
Nov 19, 2013 18.28 18.28 18.06 18.07 2,553 -0.29(-1.57%)
Nov 18, 2013 18.17 18.38 18.17 18.35 6,582 +0.09(+0.49%)
Nov 15, 2013 17.96 18.31 17.96 18.26 10,787 +0.50(+2.84%)
Nov 14, 2013 17.77 17.89 17.74 17.76 14,584 +0.15(+0.87%)
Nov 12, 2013 17.71 17.71 17.61 17.61 80,688 -0.14(-0.79%)
Nov 11, 2013 17.89 17.89 17.75 17.75 2,247 -0.02(-0.09%)
Nov 08, 2013 17.77 17.77 17.73 17.76 2,750 -0.02(-0.09%)
Nov 07, 2013 18.13 18.78 17.73 17.78 23,191 -0.20(-1.10%)
Nov 06, 2013 18.08 18.08 17.98 17.98 4,907 +0.00(+0.00%)
Nov 05, 2013 17.94 18.11 17.85 17.98 3,644 -0.10(-0.55%)
Nov 04, 2013 18.14 18.15 18.08 18.08 1,087 -0.02(-0.09%)
Nov 01, 2013 18.23 18.26 18.09 18.09 38,893 +0.01(+0.05%)
Oct 31, 2013 18.05 18.16 18.03 18.08 7,813 -0.07(-0.41%)
Oct 30, 2013 18.22 18.22 18.14 18.16 1,307 +0.02(+0.13%)
Oct 29, 2013 18.23 18.23 18.13 18.13 3,852 -0.16(-0.85%)
Oct 28, 2013 18.08 18.38 18.08 18.29 13,539 +0.23(+1.27%)
Oct 25, 2013 18.09 18.09 17.94 18.06 4,978 +0.06(+0.32%)
Oct 24, 2013 18.23 18.23 17.99 18.00 3,462 -0.09(-0.50%)
Oct 23, 2013 18.31 18.31 18.09 18.09 6,444 -0.41(-2.22%)
Oct 22, 2013 18.57 18.58 18.47 18.50 16,074 +0.15(+0.81%)
Oct 21, 2013 18.30 18.39 18.28 18.35 2,097 +0.05(+0.27%)
Oct 18, 2013 18.26 18.32 18.23 18.31 10,140 +0.10(+0.54%)
Oct 17, 2013 18.10 18.30 18.09 18.21 17,234 +0.06(+0.32%)
Oct 16, 2013 18.09 18.15 18.09 18.15 1,168 +0.11(+0.59%)
Oct 15, 2013 18.09 18.09 18.03 18.04 2,586 -0.25(-1.39%)
Oct 14, 2013 17.85 18.30 17.85 18.30 1,999 +0.30(+1.69%)
Oct 11, 2013 17.93 18.15 17.93 17.99 12,243 -0.03(-0.14%)
Oct 10, 2013 17.82 18.34 17.82 18.02 17,293 +0.36(+2.05%)
Oct 09, 2013 17.57 17.76 17.56 17.66 3,358 -0.03(-0.19%)
Oct 08, 2013 17.57 17.74 17.55 17.69 15,192 -0.02(-0.11%)
Oct 07, 2013 17.66 17.78 17.66 17.71 4,673 -0.24(-1.33%)
Oct 04, 2013 17.62 17.98 17.62 17.95 7,510 +0.23(+1.33%)
Oct 03, 2013 17.69 17.80 17.57 17.71 10,102 +0.09(+0.51%)
Oct 02, 2013 17.53 17.66 17.53 17.62 1,746 -0.08(-0.44%)
Oct 01, 2013 17.65 17.76 17.60 17.70 4,670 +0.07(+0.40%)
Sep 27, 2013 17.72 17.72 17.59 17.63 1,723 +0.04(+0.23%)
Sep 26, 2013 17.80 17.80 17.59 17.59 13,215 -0.11(-0.61%)
Sep 25, 2013 17.80 18.11 17.70 17.70 10,404 -0.19(-1.05%)
Sep 24, 2013 18.01 18.05 17.76 17.89 8,370 -0.02(-0.09%)
Sep 23, 2013 17.91 17.91 17.79 17.90 2,268 +0.06(+0.32%)
Sep 20, 2013 18.21 18.21 17.84 17.85 1,906 -0.44(-2.42%)
Sep 19, 2013 18.12 18.31 18.12 18.29 6,962 -0.19(-1.01%)
Sep 18, 2013 18.23 18.55 18.23 18.48 10,689 +0.70(+3.96%)
Sep 17, 2013 17.98 17.98 17.75 17.77 155,705 -0.01(-0.05%)
Sep 16, 2013 17.89 17.89 17.78 17.78 5,240 +0.12(+0.70%)
Sep 13, 2013 17.59 17.68 17.58 17.66 2,285 +0.04(+0.23%)
Sep 12, 2013 17.76 17.83 17.62 17.62 18,239 -0.23(-1.29%)
Sep 11, 2013 17.72 17.85 17.67 17.85 7,708 +0.28(+1.59%)
Sep 10, 2013 17.67 17.73 17.57 17.57 11,366 +0.02(+0.14%)
Sep 09, 2013 17.31 17.54 17.31 17.54 1,248 +0.23(+1.33%)
Sep 06, 2013 17.25 17.34 17.25 17.31 3,021 +0.28(+1.67%)
Sep 05, 2013 17.33 17.33 16.99 17.03 11,889 +0.05(+0.30%)
Sep 04, 2013 16.90 17.07 16.89 16.98 30,999 +0.10(+0.59%)
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.