Indicators

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

23.96 +0.22 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.85	23.99	23.85	23.92	7,220	+0.12(+0.52%)
Mar 27, 2024	23.77	23.80	23.73	23.80	3,805	-0.01(-0.04%)
Mar 26, 2024	23.89	23.89	23.71	23.81	8,110	+0.09(+0.37%)
Mar 25, 2024	23.73	23.76	23.67	23.72	3,952	-0.15(-0.62%)
Mar 22, 2024	23.78	23.91	23.76	23.87	9,532	-0.05(-0.22%)
Mar 21, 2024	24.06	24.18	23.87	23.92	18,101	+0.14(+0.59%)
Mar 20, 2024	23.74	23.84	23.58	23.78	10,654	+0.23(+0.98%)
Mar 19, 2024	23.74	23.74	23.40	23.55	8,383	-0.00(-0.02%)
Mar 18, 2024	23.82	23.82	23.54	23.55	10,868	-0.01(-0.04%)
Mar 15, 2024	23.57	23.63	23.54	23.56	4,265	-0.04(-0.15%)
Mar 14, 2024	23.73	23.74	23.60	23.60	9,114	-0.17(-0.72%)
Mar 13, 2024	23.85	23.85	23.70	23.77	3,965	-0.09(-0.40%)
Mar 12, 2024	23.73	23.90	23.73	23.86	16,699	+0.30(+1.27%)
Mar 11, 2024	23.66	23.69	23.56	23.56	6,150	-0.07(-0.30%)
Mar 08, 2024	23.70	23.70	23.60	23.63	5,401	+0.05(+0.23%)
Mar 07, 2024	23.59	23.59	23.47	23.58	13,826	+0.05(+0.22%)
Mar 06, 2024	23.57	23.60	23.46	23.53	14,832	+0.27(+1.17%)
Mar 05, 2024	23.26	23.34	23.23	23.26	9,588	-0.19(-0.80%)
Mar 04, 2024	23.44	23.51	23.39	23.45	20,434	-0.00(-0.02%)

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.