Skip to main content

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

26.69 -0.13 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 16.91 16.96 16.77 16.88 2,885 +0.21(+1.23%)
Aug 30, 2013 16.60 16.67 16.60 16.67 914 +0.07(+0.45%)
Aug 29, 2013 16.63 16.77 16.56 16.60 30,577 +0.13(+0.80%)
Aug 28, 2013 16.38 16.57 16.38 16.47 4,332 +0.12(+0.75%)
Aug 27, 2013 16.40 16.47 16.23 16.34 5,636 -0.32(-1.92%)
Aug 26, 2013 16.68 16.69 16.59 16.66 2,325 -0.30(-1.79%)
Aug 23, 2013 16.51 16.97 16.51 16.97 2,704 +0.12(+0.73%)
Aug 22, 2013 16.57 17.08 16.57 16.84 21,555 +0.39(+2.39%)
Aug 21, 2013 16.45 16.75 16.45 16.45 5,049 -0.25(-1.52%)
Aug 20, 2013 16.71 16.71 16.66 16.70 2,611 -0.16(-0.97%)
Aug 19, 2013 16.83 16.92 16.65 16.87 7,343 -0.20(-1.16%)
Aug 16, 2013 17.14 17.14 17.07 17.07 2,247 -0.04(-0.23%)
Aug 15, 2013 17.02 17.11 16.85 17.11 1,461 -0.17(-1.00%)
Aug 14, 2013 17.65 17.65 17.27 17.28 14,204 +0.01(+0.05%)
Aug 13, 2013 17.48 17.48 17.11 17.27 2,641 -0.03(-0.15%)
Aug 12, 2013 17.10 17.33 17.10 17.30 3,769 +0.26(+1.55%)
Aug 09, 2013 17.21 17.42 16.93 17.03 19,479 -0.08(-0.49%)
Aug 08, 2013 17.02 17.13 16.98 17.12 12,114 +0.34(+2.01%)
Aug 07, 2013 16.85 16.91 16.78 16.78 7,933 -0.33(-1.92%)
Aug 06, 2013 17.09 17.11 16.99 17.11 9,704 -0.12(-0.67%)
Aug 05, 2013 17.26 17.54 17.16 17.22 23,267 -0.17(-0.99%)
Aug 02, 2013 17.33 17.42 17.32 17.39 2,833 -0.02(-0.09%)
Aug 01, 2013 17.52 17.56 17.30 17.41 11,816 +0.21(+1.19%)
Jul 31, 2013 16.78 17.35 16.78 17.21 3,542 +0.42(+2.49%)
Jul 30, 2013 16.78 16.79 16.78 16.79 378 -0.21(-1.26%)
Jul 29, 2013 16.84 17.21 16.84 17.00 9,734 -0.16(-0.91%)
Jul 26, 2013 16.90 17.16 16.79 17.16 21,520 +0.15(+0.87%)
Jul 25, 2013 17.15 17.15 16.64 17.01 11,469 -0.26(-1.52%)
Jul 24, 2013 17.14 17.37 17.05 17.27 18,942 -0.07(-0.41%)
Jul 23, 2013 17.10 17.48 16.79 17.34 11,054 +0.25(+1.47%)
Jul 22, 2013 17.02 17.18 17.02 17.09 2,029 +0.25(+1.51%)
Jul 19, 2013 16.97 17.07 16.83 16.84 19,182 -0.27(-1.58%)
Jul 18, 2013 17.09 17.16 16.88 17.11 7,924 -0.05(-0.29%)
Jul 17, 2013 16.97 17.30 16.87 17.16 18,805 +0.22(+1.31%)
Jul 16, 2013 16.79 16.93 16.79 16.93 6,614 -0.02(-0.10%)
Jul 15, 2013 16.93 16.99 16.79 16.95 8,801 +0.22(+1.30%)
Jul 12, 2013 16.95 16.95 16.42 16.73 16,275 -0.22(-1.28%)
Jul 11, 2013 16.86 16.95 16.78 16.95 9,219 +0.68(+4.19%)
Jul 10, 2013 16.35 16.50 16.15 16.27 83,986 +0.04(+0.26%)
Jul 09, 2013 16.48 16.48 16.07 16.23 17,752 -0.12(-0.76%)
Jul 08, 2013 16.42 16.47 16.25 16.35 22,657 +0.00(+0.00%)
Jul 05, 2013 16.64 16.64 16.14 16.35 11,342 -0.05(-0.30%)
Jul 03, 2013 16.51 16.53 16.34 16.40 9,207 -0.27(-1.62%)
Jul 02, 2013 16.70 16.89 16.57 16.67 33,167 -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.