Skip to main content

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

24.92 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.48 17.54 17.46 17.54 7,895 +0.07(+0.42%)
Mar 28, 2014 17.44 17.47 17.40 17.47 12,635 +0.13(+0.77%)
Mar 27, 2014 17.35 17.35 17.25 17.33 3,682 +0.28(+1.62%)
Mar 26, 2014 17.43 17.43 17.06 17.06 23,458 -0.16(-0.91%)
Mar 25, 2014 17.21 17.29 17.04 17.21 7,406 +0.16(+0.91%)
Mar 24, 2014 17.07 17.14 16.97 17.06 6,998 +0.16(+0.92%)
Mar 21, 2014 17.11 17.17 16.89 16.90 58,416 +0.04(+0.24%)
Mar 20, 2014 16.67 17.06 16.67 16.86 130,572 -0.04(-0.24%)
Mar 19, 2014 17.11 17.11 16.71 16.90 22,006 -0.29(-1.67%)
Mar 18, 2014 17.11 17.19 17.04 17.19 29,222 +0.32(+1.90%)
Mar 17, 2014 17.03 17.08 16.87 16.87 62,124 +0.08(+0.49%)
Mar 14, 2014 16.89 16.89 16.77 16.79 6,131 -0.01(-0.09%)
Mar 13, 2014 17.16 17.16 16.72 16.80 9,496 -0.19(-1.12%)
Mar 12, 2014 16.96 17.05 16.91 16.99 105,961 +0.07(+0.44%)
Mar 11, 2014 17.25 17.25 16.92 16.92 8,511 -0.14(-0.82%)
Mar 10, 2014 17.02 17.06 17.00 17.06 2,600 -0.06(-0.37%)
Mar 07, 2014 17.24 17.24 17.12 17.12 3,993 -0.23(-1.30%)
Mar 06, 2014 17.39 17.39 17.34 17.35 4,618 +0.12(+0.68%)
Mar 05, 2014 17.18 17.23 17.18 17.23 2,038 -0.07(-0.38%)
Mar 04, 2014 17.26 17.30 17.18 17.30 7,467 +0.32(+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.