Skip to main content

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

24.80 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.25 18.25 18.10 18.19 105,812 -0.08(-0.45%)
Mar 30, 2015 18.12 18.28 18.12 18.27 62,546 +0.34(+1.92%)
Mar 27, 2015 18.03 18.03 17.86 17.93 161,721 +0.04(+0.23%)
Mar 26, 2015 18.05 18.05 17.82 17.89 105,942 +0.00(+0.00%)
Mar 25, 2015 18.26 18.26 17.88 17.89 416,733 -0.27(-1.49%)
Mar 24, 2015 18.26 18.26 18.12 18.16 536,910 -0.02(-0.12%)
Mar 23, 2015 18.40 18.40 18.10 18.18 164,932 -0.07(-0.37%)
Mar 20, 2015 18.23 18.29 18.18 18.25 141,527 +0.14(+0.77%)
Mar 19, 2015 18.22 18.22 18.06 18.11 265,594 -0.19(-1.03%)
Mar 18, 2015 17.92 18.32 17.91 18.30 139,883 +0.29(+1.60%)
Mar 17, 2015 17.86 18.02 17.82 18.01 266,733 +0.21(+1.15%)
Mar 16, 2015 17.90 17.90 17.75 17.80 161,616 +0.16(+0.93%)
Mar 13, 2015 17.79 17.79 17.57 17.64 1,256,960 -0.17(-0.97%)
Mar 12, 2015 17.89 17.89 17.80 17.81 55,539 +0.11(+0.61%)
Mar 11, 2015 17.65 17.76 17.62 17.70 91,859 +0.06(+0.36%)
Mar 10, 2015 17.78 17.78 17.59 17.64 27,201 -0.20(-1.10%)
Mar 09, 2015 17.89 18.05 17.81 17.84 126,950 -0.08(-0.46%)
Mar 06, 2015 17.92 18.01 17.86 17.92 140,052 -0.15(-0.82%)
Mar 05, 2015 17.97 18.08 17.95 18.07 105,270 +0.02(+0.14%)
Mar 04, 2015 17.93 18.05 17.93 18.04 27,173 -0.09(-0.50%)
Mar 03, 2015 18.13 18.16 18.09 18.13 30,376 -0.06(-0.32%)
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.