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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.75 16.80 16.74 16.77 38,877 +0.06(+0.37%)
Oct 28, 2016 16.78 16.82 16.68 16.71 17,429 -0.08(-0.47%)
Oct 27, 2016 16.89 16.89 16.79 16.79 61,080 -0.03(-0.20%)
Oct 26, 2016 16.85 17.02 16.82 16.82 22,139 -0.18(-1.04%)
Oct 25, 2016 16.97 17.03 16.97 17.00 6,371 -0.04(-0.24%)
Oct 24, 2016 17.11 17.12 16.99 17.04 206,299 +0.03(+0.19%)
Oct 21, 2016 16.95 17.02 16.94 17.01 31,805 +0.03(+0.21%)
Oct 20, 2016 16.97 17.02 16.94 16.97 16,543 -0.02(-0.14%)
Oct 19, 2016 16.99 17.02 16.91 17.00 53,611 +0.07(+0.39%)
Oct 18, 2016 16.90 16.96 16.87 16.93 58,896 +0.24(+1.45%)
Oct 17, 2016 16.73 16.75 16.69 16.69 15,677 -0.01(-0.04%)
Oct 14, 2016 16.81 16.81 16.69 16.70 6,511 +0.02(+0.11%)
Oct 13, 2016 16.61 16.72 16.55 16.68 14,947 -0.16(-0.95%)
Oct 12, 2016 16.75 16.84 16.75 16.84 11,220 -0.00(-0.00%)
Oct 11, 2016 16.87 16.87 16.75 16.84 26,537 -0.24(-1.38%)
Oct 10, 2016 16.98 17.16 16.98 17.07 634,190 +0.13(+0.74%)
Oct 07, 2016 17.01 17.02 16.94 16.95 1,286,824 -0.14(-0.84%)
Oct 06, 2016 17.06 17.10 16.97 17.09 6,820 +0.09(+0.55%)
Oct 05, 2016 16.97 17.09 16.94 17.00 40,597 +0.16(+0.94%)
Oct 04, 2016 16.99 17.02 16.81 16.84 111,789 -0.13(-0.74%)
Oct 03, 2016 16.91 16.96 16.89 16.96 11,628 +0.04(+0.25%)
Sep 30, 2016 16.87 16.96 16.83 16.92 14,866 +0.05(+0.30%)
Sep 29, 2016 17.07 17.09 16.87 16.87 40,200 -0.18(-1.04%)
Sep 28, 2016 16.94 17.07 16.85 17.05 15,853 +0.19(+1.15%)
Sep 27, 2016 16.87 16.88 16.77 16.86 6,958 +0.08(+0.46%)
Sep 26, 2016 16.82 16.85 16.76 16.78 17,760 -0.23(-1.34%)
Sep 23, 2016 17.08 17.08 16.87 17.01 70,390 -0.17(-0.98%)
Sep 22, 2016 17.20 17.20 17.10 17.18 35,173 +0.08(+0.44%)
Sep 21, 2016 16.90 17.10 16.79 17.10 18,066 +0.29(+1.71%)
Sep 20, 2016 16.85 16.85 16.74 16.81 53,247 +0.07(+0.45%)
Sep 19, 2016 16.87 16.88 16.73 16.74 20,071 +0.06(+0.35%)
Sep 16, 2016 16.64 16.70 16.61 16.68 15,061 -0.12(-0.70%)
Sep 15, 2016 16.61 16.82 16.61 16.80 18,565 +0.20(+1.22%)
Sep 14, 2016 16.59 16.71 16.59 16.60 36,450 +0.04(+0.25%)
Sep 13, 2016 16.70 16.70 16.46 16.55 33,833 -0.26(-1.55%)
Sep 12, 2016 16.60 16.82 16.60 16.81 79,927 +0.05(+0.29%)
Sep 09, 2016 16.99 16.99 16.75 16.77 29,656 -0.41(-2.39%)
Sep 08, 2016 17.08 17.19 17.08 17.18 10,981 +0.02(+0.10%)
Sep 07, 2016 17.14 17.17 17.12 17.16 27,663 -0.02(-0.10%)
Sep 06, 2016 17.15 17.23 17.09 17.18 21,137 +0.19(+1.14%)
Sep 02, 2016 16.98 16.98 16.98 16.98 17,842 +0.24(+1.46%)
Sep 01, 2016 16.73 16.77 16.68 16.74 33,240 +0.01(+0.08%)
Aug 31, 2016 16.84 16.84 16.65 16.73 37,883 -0.12(-0.72%)
Aug 30, 2016 16.95 16.96 16.85 16.85 14,293 +0.01(+0.05%)
Aug 29, 2016 16.81 16.89 16.79 16.84 7,741 +0.08(+0.45%)
Aug 26, 2016 16.80 16.96 16.67 16.76 18,853 -0.03(-0.20%)
Aug 25, 2016 16.81 16.85 16.79 16.80 14,566 -0.03(-0.20%)
Aug 24, 2016 16.81 16.86 16.78 16.83 26,389 +0.00(+0.00%)
Aug 23, 2016 16.88 16.91 16.81 16.83 18,093 +0.01(+0.05%)
Aug 22, 2016 16.84 16.86 16.81 16.82 12,676 -0.11(-0.65%)
Aug 19, 2016 16.89 16.98 16.89 16.93 24,056 -0.08(-0.49%)
Aug 18, 2016 16.96 17.03 16.96 17.02 9,871 +0.13(+0.75%)
Aug 17, 2016 16.89 16.96 16.81 16.89 33,237 -0.03(-0.15%)
Aug 16, 2016 16.91 16.94 16.88 16.91 3,871 -0.07(-0.40%)
Aug 15, 2016 16.89 17.02 16.89 16.98 20,592 +0.14(+0.85%)
Aug 12, 2016 16.79 16.90 16.79 16.84 15,210 +0.00(+0.00%)
Aug 11, 2016 16.75 16.89 16.74 16.84 21,156 +0.18(+1.06%)
Aug 10, 2016 16.76 16.76 16.64 16.66 17,526 -0.07(-0.40%)
Aug 09, 2016 16.73 16.81 16.70 16.73 15,903 +0.06(+0.35%)
Aug 08, 2016 16.73 16.73 16.66 16.67 23,315 +0.08(+0.51%)
Aug 05, 2016 16.59 16.60 16.55 16.59 15,144 +0.13(+0.77%)
Aug 04, 2016 16.40 16.50 16.40 16.46 10,854 +0.05(+0.31%)
Aug 03, 2016 16.27 16.41 16.27 16.41 14,464 +0.07(+0.46%)
Aug 02, 2016 16.44 16.44 16.27 16.33 17,598 -0.11(-0.66%)
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.