Indicators

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

24.49 +0.07 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.21	23.29	23.13	23.18	7,048	-0.04(-0.15%)
Feb 28, 2024	23.10	23.26	23.10	23.22	19,987	-0.22(-0.95%)
Feb 27, 2024	23.37	23.53	23.37	23.44	13,270	+0.04(+0.18%)
Feb 26, 2024	23.44	23.44	23.31	23.40	10,349	-0.06(-0.27%)
Feb 23, 2024	23.50	23.71	23.41	23.46	11,448	+0.01(+0.03%)
Feb 22, 2024	23.44	23.55	23.33	23.46	10,481	+0.21(+0.90%)
Feb 21, 2024	23.21	23.26	23.17	23.25	5,902	+0.01(+0.04%)
Feb 20, 2024	23.24	23.24	23.11	23.24	14,744	+0.07(+0.30%)
Feb 16, 2024	23.25	23.26	23.11	23.17	4,851	+0.11(+0.46%)
Feb 15, 2024	22.97	23.11	22.93	23.07	20,608	+0.03(+0.13%)
Feb 14, 2024	23.00	23.06	22.85	23.03	11,050	+0.36(+1.60%)
Feb 13, 2024	22.78	22.92	22.57	22.67	6,035	-0.38(-1.65%)
Feb 12, 2024	22.90	23.21	22.88	23.05	9,010	+0.21(+0.92%)
Feb 09, 2024	22.78	22.94	22.70	22.84	11,219	+0.03(+0.13%)
Feb 08, 2024	22.82	22.87	22.74	22.81	6,484	-0.10(-0.45%)
Feb 07, 2024	22.95	22.95	22.79	22.91	5,012	+0.05(+0.22%)
Feb 06, 2024	22.74	22.89	22.69	22.86	79,872	+0.32(+1.44%)
Feb 05, 2024	22.40	22.58	22.29	22.54	8,549	+0.18(+0.82%)
Feb 02, 2024	22.35	22.40	22.27	22.36	9,351	-0.08(-0.35%)

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.