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 (%)
Jun 29, 2012 17.69 17.97 17.40 17.96 33,014 +0.78(+4.54%)
Jun 28, 2012 17.13 17.23 16.68 17.18 45,805 -0.21(-1.23%)
Jun 27, 2012 17.16 17.39 17.13 17.39 16,202 +0.22(+1.29%)
Jun 26, 2012 17.10 17.24 16.77 17.17 36,187 +0.21(+1.26%)
Jun 25, 2012 17.00 17.08 16.73 16.96 41,161 -0.38(-2.18%)
Jun 22, 2012 17.36 17.56 17.27 17.34 31,698 +0.07(+0.43%)
Jun 21, 2012 17.94 17.94 17.23 17.26 45,656 -0.61(-3.40%)
Jun 20, 2012 18.00 18.08 17.43 17.87 68,208 -0.25(-1.36%)
Jun 19, 2012 18.02 18.44 17.16 18.12 74,813 +0.27(+1.52%)
Jun 18, 2012 17.68 17.98 17.68 17.85 30,215 +0.09(+0.51%)
Jun 15, 2012 17.70 17.87 17.65 17.76 23,511 +0.15(+0.84%)
Jun 14, 2012 17.58 17.63 17.48 17.61 36,450 +0.16(+0.89%)
Jun 13, 2012 17.56 17.70 17.45 17.45 8,041 -0.10(-0.56%)
Jun 12, 2012 17.51 17.55 17.51 17.55 1,461 +0.21(+1.23%)
Jun 10, 2012 17.34 17.34 17.34 0 +0.00(+0.00%)
Jun 08, 2012 17.30 17.34 17.30 17.34 2,923 -0.07(-0.40%)
Jun 06, 2012 17.41 17.41 17.41 17.41 243 +0.31(+1.81%)
Jun 05, 2012 17.62 17.62 17.07 17.10 824 +0.10(+0.59%)
Jun 04, 2012 17.00 17.00 17.00 17.00 149 -0.40(-2.32%)
May 31, 2012 17.40 17.40 17.40 17.40 0 +0.13(+0.77%)
May 30, 2012 17.27 17.27 17.27 17.27 123 -0.14(-0.81%)
May 29, 2012 17.70 17.70 17.41 17.41 9,258 +0.16(+0.90%)
May 25, 2012 17.12 17.25 17.12 17.25 1,218 +0.08(+0.48%)
May 24, 2012 17.31 17.31 17.17 17.17 1,705 +0.19(+1.11%)
May 23, 2012 17.00 17.00 16.98 16.98 487 -0.39(-2.22%)
May 22, 2012 17.40 17.51 17.32 17.37 22,756 +0.01(+0.05%)
May 21, 2012 17.15 17.37 17.13 17.36 13,765 +0.33(+1.94%)
May 18, 2012 17.21 17.21 16.98 17.03 5,013 -0.17(-1.01%)
May 17, 2012 17.38 17.41 17.17 17.21 8,893 -0.17(-0.99%)
May 16, 2012 17.47 17.55 17.33 17.38 16,324 -0.16(-0.89%)
May 15, 2012 17.74 17.75 17.49 17.53 12,552 -0.11(-0.65%)
May 14, 2012 17.63 17.71 17.63 17.65 14,984 -0.37(-2.05%)
May 11, 2012 17.97 18.17 17.94 18.02 6,822 -0.16(-0.90%)
May 10, 2012 18.26 18.27 18.17 18.18 25,460 +0.16(+0.91%)
May 09, 2012 17.94 18.02 17.92 18.02 4,141 -0.07(-0.41%)
May 08, 2012 18.28 18.28 18.09 18.09 4,283 -0.34(-1.87%)
May 07, 2012 18.46 18.48 18.44 18.44 5,603 +0.04(+0.22%)
May 04, 2012 18.58 18.58 18.38 18.40 12,425 -0.28(-1.49%)
May 03, 2012 18.81 18.82 18.67 18.67 4,540 -0.11(-0.57%)
May 02, 2012 18.76 18.81 18.74 18.78 2,191 -0.20(-1.04%)
May 01, 2012 18.80 18.98 18.74 18.98 3,863 +0.28(+1.49%)
Apr 30, 2012 18.75 18.79 18.67 18.70 13,400 -0.18(-0.96%)
Apr 27, 2012 18.90 18.90 18.81 18.88 8,283 +0.02(+0.13%)
Apr 26, 2012 18.77 18.87 18.68 18.86 9,014 +0.06(+0.31%)
Apr 25, 2012 18.75 18.81 18.63 18.80 8,162 +0.16(+0.84%)
Apr 24, 2012 18.71 18.81 18.58 18.64 17,420 +0.03(+0.18%)
Apr 23, 2012 18.54 18.63 18.53 18.61 9,624 -0.26(-1.39%)
Apr 11, 2012 19.03 18.87 18.87 18.87 2,680 +0.20(+1.06%)
Apr 10, 2012 18.76 18.76 18.67 18.67 670 -0.11(-0.61%)
Apr 09, 2012 18.79 18.79 18.79 18.79 243 -0.15(-0.81%)
Apr 05, 2012 19.33 19.33 18.94 18.94 2,398 -0.36(-1.84%)
Apr 04, 2012 19.19 19.30 19.19 19.30 33,866 -0.30(-1.55%)
Apr 03, 2012 19.57 19.60 19.57 19.60 2,435 +0.00(+0.00%)
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.