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

25.20 +0.46 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.67 18.67 18.67 18.67 121 +0.00(+0.00%)
Oct 25, 2012 19.65 18.67 18.67 18.67 8,527 +0.36(+1.95%)
Oct 24, 2012 18.34 18.34 18.31 18.31 393 -0.22(-1.17%)
Oct 22, 2012 18.63 18.53 18.53 18.53 487 +0.17(+0.94%)
Oct 19, 2012 18.33 18.35 18.33 18.35 409 -0.24(-1.28%)
Oct 16, 2012 18.59 18.59 18.59 18.59 0 +0.14(+0.78%)
Oct 15, 2012 18.38 18.46 18.36 18.45 2,152 +0.14(+0.78%)
Oct 12, 2012 18.31 18.31 18.27 18.31 974 -0.11(-0.60%)
Oct 11, 2012 18.41 18.41 18.41 18.41 187 -0.04(-0.20%)
Oct 09, 2012 18.47 18.45 18.45 18.45 7,309 -0.02(-0.09%)
Oct 08, 2012 18.37 18.55 18.37 18.47 7,974 +0.07(+0.36%)
Oct 05, 2012 18.40 18.40 18.40 18.40 487 +0.06(+0.31%)
Oct 04, 2012 18.33 18.35 18.33 18.35 1,218 +0.05(+0.27%)
Oct 03, 2012 18.31 18.31 18.30 18.30 3,776 -0.03(-0.18%)
Oct 02, 2012 18.40 18.40 18.31 18.33 12,312 -0.03(-0.18%)
Oct 01, 2012 18.25 18.86 18.25 18.36 43,185 +0.31(+1.74%)
Sep 27, 2012 18.05 18.05 18.05 18.05 365 +0.35(+1.97%)
Sep 26, 2012 17.70 17.70 17.70 17.70 154 -0.44(-2.43%)
Sep 24, 2012 18.14 18.14 18.14 18.14 121 +0.02(+0.09%)
Sep 20, 2012 18.12 18.12 18.12 18.12 121 -0.43(-2.30%)
Sep 14, 2012 18.66 18.55 18.55 18.55 1,705 +0.94(+5.31%)
Sep 06, 2012 17.61 17.62 17.62 17.62 1,583 +0.34(+1.95%)
Sep 05, 2012 17.28 17.28 17.28 17.28 365 -0.01(-0.05%)
Sep 04, 2012 17.29 17.29 17.29 17.29 487 -0.13(-0.76%)
Aug 31, 2012 17.42 17.42 17.42 17.42 386 +0.09(+0.50%)
Aug 30, 2012 17.33 17.33 17.33 17.33 512 -0.14(-0.77%)
Aug 29, 2012 17.62 17.62 17.32 17.47 3,290 -0.25(-1.44%)
Aug 27, 2012 17.72 17.74 17.69 17.72 1,422 -0.10(-0.58%)
Aug 24, 2012 17.78 17.83 17.78 17.83 375 -0.00(-0.01%)
Aug 23, 2012 17.67 17.84 17.61 17.83 3,776 -0.14(-0.78%)
Aug 22, 2012 17.74 17.98 17.74 17.97 8,283 +0.09(+0.51%)
Aug 21, 2012 17.92 18.00 17.75 17.88 4,783 +0.11(+0.60%)
Aug 20, 2012 17.91 17.91 17.65 17.77 8,644 -0.30(-1.64%)
Aug 16, 2012 17.94 18.07 18.07 18.07 6,822 +0.11(+0.64%)
Aug 15, 2012 17.86 17.95 17.85 17.95 2,524 +0.11(+0.60%)
Aug 13, 2012 17.84 17.85 17.85 17.85 4,141 +0.07(+0.37%)
Aug 09, 2012 17.78 17.78 17.78 17.78 0 +0.06(+0.32%)
Aug 08, 2012 17.76 17.76 17.71 17.72 4,251 +0.02(+0.09%)
Aug 06, 2012 17.67 17.71 17.71 17.71 974 +0.10(+0.56%)
Aug 03, 2012 17.68 17.71 17.39 17.61 2,070 +0.57(+3.37%)
Aug 02, 2012 17.20 17.20 17.03 17.03 49,673 -0.89(-4.95%)
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.