Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xt MSCI Emerging Markets Hedged Equity ETF
(NY:
DBEM
)
24.93
-0.08 (-0.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
18.89
18.93
18.80
18.84
13,303
-0.18(-0.96%)
Apr 27, 2012
19.03
19.03
18.94
19.02
8,223
+0.02(+0.13%)
Apr 26, 2012
18.91
19.01
18.82
18.99
8,949
+0.06(+0.31%)
Apr 25, 2012
18.89
18.95
18.76
18.94
8,102
+0.16(+0.84%)
Apr 24, 2012
18.84
18.94
18.71
18.78
17,293
+0.03(+0.18%)
Apr 23, 2012
18.67
18.76
18.66
18.75
9,554
-0.26(-1.39%)
Apr 11, 2012
19.17
19.01
19.01
19.01
2,660
+0.20(+1.06%)
Apr 10, 2012
18.90
18.90
18.81
18.81
665
-0.12(-0.61%)
Apr 09, 2012
18.93
18.93
18.93
18.93
241
-0.16(-0.81%)
Apr 05, 2012
19.47
19.47
19.08
19.08
2,381
-0.36(-1.84%)
Apr 04, 2012
19.33
19.44
19.33
19.44
33,620
-0.31(-1.55%)
Apr 03, 2012
19.71
19.75
19.71
19.75
2,417
+0.00(+0.00%)
Apr 02, 2012
19.30
19.75
19.30
19.75
37,636
+0.41(+2.14%)
Mar 30, 2012
19.33
19.33
19.33
19.33
241
+0.26(+1.39%)
Mar 29, 2012
19.07
19.07
19.07
19.07
453
-0.31(-1.58%)
Mar 28, 2012
19.37
19.37
19.37
19.37
241
-0.03(-0.17%)
Mar 26, 2012
19.41
19.41
19.41
19.41
1,088
+0.19(+0.99%)
Mar 20, 2012
19.37
19.22
19.22
19.22
3,990
-0.38(-1.94%)
Mar 19, 2012
19.60
19.60
19.60
19.60
604
-0.09(-0.46%)
Mar 14, 2012
19.69
19.69
19.69
19.69
483
-0.22(-1.10%)
Mar 13, 2012
19.83
19.92
19.83
19.91
2,654
+0.19(+0.99%)
Mar 08, 2012
19.71
19.71
19.71
19.71
0
+0.76(+4.01%)
Mar 06, 2012
19.44
18.95
18.95
18.95
2,660
-0.56(-2.86%)
Mar 05, 2012
19.58
19.58
19.51
19.51
2,370
-0.28(-1.40%)
Mar 02, 2012
20.66
20.66
19.77
19.79
789
-0.00(-0.02%)
Mar 01, 2012
19.79
19.79
19.79
19.79
169
+0.02(+0.08%)
Feb 28, 2012
19.75
19.78
19.78
19.78
1,572
+0.32(+1.64%)
Feb 27, 2012
19.41
20.77
19.41
19.46
2,862
-0.20(-1.00%)
Feb 24, 2012
19.69
19.69
19.65
19.65
1,095
-0.29(-1.47%)
Feb 23, 2012
20.08
20.13
19.94
19.94
362
+0.42(+2.17%)
Feb 22, 2012
19.43
19.52
19.43
19.52
706
-0.08(-0.42%)
Feb 21, 2012
19.63
19.63
19.60
19.60
1,115
-0.07(-0.35%)
Feb 16, 2012
20.50
19.67
19.67
19.67
241
+0.12(+0.59%)
Feb 15, 2012
19.56
19.56
19.56
19.56
1,330
+0.18(+0.93%)
Feb 14, 2012
19.38
19.38
19.38
19.38
221
-0.06(-0.33%)
Feb 10, 2012
19.44
19.44
19.44
19.44
241
-0.47(-2.37%)
Feb 09, 2012
19.87
19.91
19.87
19.91
703
-0.16(-0.79%)
Feb 08, 2012
20.07
20.07
20.07
20.07
902
+0.11(+0.55%)
Feb 07, 2012
19.85
19.96
19.85
19.96
2,149
-0.97(-4.62%)
Feb 06, 2012
20.93
20.93
20.93
20.93
737
+0.94(+4.72%)
Feb 03, 2012
19.91
19.99
19.91
19.99
736
+0.22(+1.12%)
Feb 01, 2012
20.32
19.77
19.77
19.77
846
+0.24(+1.24%)
Jan 31, 2012
19.41
19.52
19.41
19.52
2,026
+0.22(+1.16%)
Jan 30, 2012
19.21
19.30
19.18
19.30
1,359
-0.30(-1.52%)
Jan 27, 2012
19.58
19.63
19.56
19.60
1,596
-0.07(-0.34%)
Jan 26, 2012
19.59
19.66
19.56
19.66
4,943
+0.23(+1.19%)
Jan 25, 2012
18.94
19.43
18.92
19.43
6,802
+0.42(+2.21%)
Jan 24, 2012
19.01
19.01
19.01
19.01
154
+0.04(+0.23%)
Jan 23, 2012
18.94
18.97
18.94
18.97
2,663
+0.19(+0.99%)
Jan 19, 2012
18.78
18.78
18.78
18.78
362
+0.18(+0.94%)
Jan 18, 2012
18.61
18.61
18.61
18.61
251
+0.19(+1.05%)
Jan 17, 2012
18.41
18.41
18.41
18.41
251
+0.52(+2.90%)
Jan 13, 2012
17.89
17.89
17.89
17.89
967
-0.25(-1.37%)
Jan 10, 2012
18.14
18.14
18.14
18.14
362
+0.36(+2.00%)
Jan 09, 2012
18.15
18.15
17.38
17.79
5,635
-0.26(-1.42%)
Jan 06, 2012
18.07
18.07
18.04
18.04
622
-0.17(-0.96%)
Jan 05, 2012
18.22
18.22
18.22
18.22
604
-0.22(-1.21%)
Jan 03, 2012
17.98
18.44
18.44
18.44
37,611
+0.08(+0.45%)
Dec 09, 2011
18.36
18.36
18.36
18.36
1,451
+0.00(+0.00%)
Dec 08, 2011
18.45
18.45
18.36
18.36
1,209
-0.07(-0.40%)
Nov 18, 2011
18.38
18.43
18.43
18.43
2,660
-0.60(-3.17%)
Nov 02, 2011
19.03
19.03
19.03
19.03
120
+0.31(+1.63%)
Oct 24, 2011
18.77
18.73
18.73
18.73
483
+1.12(+6.34%)
Oct 20, 2011
17.61
17.61
17.61
17.61
0
-0.45(-2.47%)
Oct 13, 2011
18.06
18.06
18.06
18.06
0
-0.18(-1.00%)
Oct 12, 2011
18.24
18.24
18.24
18.24
120
+1.48(+8.83%)
Oct 05, 2011
16.76
16.76
16.76
16.76
120
-0.19(-1.12%)
Oct 03, 2011
16.95
16.95
16.95
16.95
0
-0.62(-3.53%)
Sep 29, 2011
17.57
17.57
17.57
17.57
0
+0.00(+0.00%)
Sep 27, 2011
17.56
17.57
17.57
17.57
241
+0.47(+2.76%)
Sep 22, 2011
17.04
17.10
17.10
17.10
362
-0.79(-4.44%)
Sep 15, 2011
18.41
17.89
17.89
17.89
725
+0.15(+0.84%)
Sep 12, 2011
17.74
17.74
17.74
17.74
0
-0.91(-4.88%)
Sep 08, 2011
18.77
18.65
18.65
18.65
483
-0.12(-0.62%)
Sep 07, 2011
18.77
18.77
18.77
18.77
120
+0.66(+3.65%)
Sep 06, 2011
18.12
18.12
18.11
18.11
241
-0.33(-1.79%)
Sep 02, 2011
18.56
18.56
18.44
18.44
749
-0.88(-4.54%)
Sep 01, 2011
18.97
19.32
18.97
19.32
725
-0.12(-0.60%)
Aug 31, 2011
18.81
19.43
18.81
19.43
967
+1.24(+6.82%)
Aug 29, 2011
18.18
18.19
18.19
18.19
241
+0.36(+1.99%)
Aug 25, 2011
17.85
17.84
17.84
17.84
483
-0.26(-1.42%)
Aug 24, 2011
18.03
18.09
18.03
18.09
15,987
-0.64(-3.40%)
Aug 17, 2011
19.68
18.73
18.73
18.73
241
+0.01(+0.04%)
Aug 15, 2011
18.72
18.72
18.72
18.72
241
+0.53(+2.91%)
Aug 11, 2011
18.18
18.19
18.19
18.19
241
+0.00(+0.00%)
Aug 10, 2011
18.20
18.20
18.19
18.19
241
+0.01(+0.05%)
Aug 09, 2011
18.05
18.19
18.05
18.18
1,814
+0.12(+0.64%)
Aug 08, 2011
18.08
18.08
18.07
18.07
241
-0.54(-2.89%)
Aug 05, 2011
18.60
18.60
18.60
18.60
120
-0.58(-3.02%)
Aug 04, 2011
19.18
19.18
19.18
19.18
120
-0.99(-4.93%)
Aug 02, 2011
20.19
20.18
20.18
20.18
4,595
-0.35(-1.68%)
Jul 27, 2011
20.52
20.52
20.52
20.52
120
-0.11(-0.52%)
Jul 26, 2011
20.63
20.63
20.63
20.63
120
+0.02(+0.12%)
Jul 12, 2011
20.55
20.61
20.61
20.61
362
-0.60(-2.85%)
Jul 07, 2011
21.21
21.21
21.21
21.21
120
+0.18(+0.87%)
Jul 06, 2011
21.03
21.03
21.03
21.03
598
-0.15(-0.70%)
Jul 05, 2011
21.18
21.18
21.18
21.18
725
+0.57(+2.78%)
Jun 27, 2011
20.61
20.60
20.60
20.60
967
+0.22(+1.07%)
Jun 17, 2011
20.38
20.39
20.39
20.39
241
-0.10(-0.51%)
Jun 16, 2011
20.49
20.49
20.49
20.49
241
-0.18(-0.88%)
Jun 14, 2011
20.67
20.67
20.67
20.67
0
-0.19(-0.93%)
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
.