Skip to main content

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

24.80 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.19 19.19 19.19 19.19 243 +0.26(+1.39%)
Mar 29, 2012 18.93 18.93 18.93 18.93 456 -0.30(-1.58%)
Mar 28, 2012 19.23 19.23 19.23 19.23 243 -0.03(-0.17%)
Mar 26, 2012 19.27 19.27 19.27 19.27 1,096 +0.19(+0.99%)
Mar 20, 2012 19.22 19.08 19.08 19.08 4,020 -0.38(-1.94%)
Mar 19, 2012 19.45 19.45 19.45 19.45 609 -0.09(-0.46%)
Mar 14, 2012 19.54 19.54 19.54 19.54 487 -0.22(-1.10%)
Mar 13, 2012 19.68 19.77 19.68 19.76 2,674 +0.19(+0.99%)
Mar 08, 2012 19.57 19.57 19.57 19.57 0 +0.76(+4.01%)
Mar 06, 2012 19.30 18.81 18.81 18.81 2,680 -0.55(-2.86%)
Mar 05, 2012 19.44 19.44 19.37 19.37 2,387 -0.28(-1.40%)
Mar 02, 2012 20.51 20.51 19.63 19.64 795 -0.00(-0.02%)
Mar 01, 2012 19.65 19.65 19.65 19.65 170 +0.02(+0.08%)
Feb 28, 2012 19.61 19.63 19.63 19.63 1,583 +0.32(+1.64%)
Feb 27, 2012 19.27 20.62 19.27 19.31 2,883 -0.19(-1.00%)
Feb 24, 2012 19.54 19.54 19.51 19.51 1,103 -0.29(-1.47%)
Feb 23, 2012 19.94 19.98 19.80 19.80 365 +0.42(+2.17%)
Feb 22, 2012 19.29 19.38 19.29 19.38 711 -0.08(-0.42%)
Feb 21, 2012 19.49 19.49 19.46 19.46 1,123 -0.07(-0.35%)
Feb 16, 2012 20.35 19.53 19.53 19.53 243 +0.11(+0.59%)
Feb 15, 2012 19.41 19.41 19.41 19.41 1,340 +0.18(+0.93%)
Feb 14, 2012 19.23 19.23 19.23 19.23 222 -0.06(-0.33%)
Feb 10, 2012 19.30 19.30 19.30 19.30 243 -0.47(-2.37%)
Feb 09, 2012 19.73 19.77 19.73 19.77 709 -0.16(-0.79%)
Feb 08, 2012 19.92 19.92 19.92 19.92 908 +0.11(+0.55%)
Feb 07, 2012 19.71 19.82 19.71 19.82 2,164 -0.96(-4.62%)
Feb 06, 2012 20.78 20.78 20.78 20.78 743 +0.94(+4.72%)
Feb 03, 2012 19.77 19.84 19.77 19.84 741 +0.22(+1.12%)
Feb 01, 2012 20.18 19.62 19.62 19.62 852 +0.24(+1.24%)
Jan 31, 2012 19.27 19.38 19.27 19.38 2,041 +0.22(+1.16%)
Jan 30, 2012 19.07 19.16 19.04 19.16 1,369 -0.30(-1.52%)
Jan 27, 2012 19.44 19.49 19.42 19.45 1,608 -0.07(-0.34%)
Jan 26, 2012 19.45 19.52 19.42 19.52 4,980 +0.23(+1.19%)
Jan 25, 2012 18.80 19.29 18.78 19.29 6,852 +0.42(+2.21%)
Jan 24, 2012 18.87 18.87 18.87 18.87 155 +0.04(+0.23%)
Jan 23, 2012 18.81 18.83 18.81 18.83 2,682 +0.19(+0.99%)
Jan 19, 2012 18.64 18.65 18.65 18.65 365 +0.17(+0.94%)
Jan 18, 2012 18.47 18.47 18.47 18.47 253 +0.19(+1.05%)
Jan 17, 2012 18.28 18.28 18.28 18.28 253 +0.52(+2.90%)
Jan 13, 2012 17.76 17.76 17.76 17.76 974 -0.25(-1.37%)
Jan 10, 2012 18.01 18.01 18.01 18.01 365 +0.35(+2.00%)
Jan 09, 2012 18.02 18.02 17.25 17.66 5,676 -0.25(-1.42%)
Jan 06, 2012 17.94 17.94 17.91 17.91 627 -0.17(-0.96%)
Jan 05, 2012 18.08 18.08 18.08 18.08 609 -0.22(-1.21%)
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.