Db-Xt MSCI EM Mkts Hgd Eq (NY: DBEM )

25.14 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 25.13 25.34 25.13 25.14 3,317 +0.01(+0.04%)
Oct 20, 2020 25.01 25.30 25.01 25.13 4,912 +0.25(+1.00%)
Oct 19, 2020 25.06 25.16 24.88 24.88 6,884 -0.08(-0.32%)
Oct 16, 2020 24.99 25.08 24.91 24.96 6,000 -0.01(-0.04%)
Oct 15, 2020 24.69 24.97 24.69 24.97 4,845 -0.07(-0.27%)
Oct 14, 2020 25.24 25.33 25.01 25.04 9,252 -0.24(-0.94%)
Oct 13, 2020 25.27 25.28 25.11 25.28 6,697 +0.00(+0.02%)
Oct 12, 2020 25.25 25.33 25.21 25.27 5,076 +0.28(+1.11%)
Oct 09, 2020 25.03 25.07 24.91 24.99 14,600 +0.11(+0.43%)
Oct 08, 2020 24.73 24.98 24.73 24.89 57,946 +0.16(+0.63%)
Oct 07, 2020 24.70 24.82 24.64 24.73 12,064 +0.26(+1.05%)
Oct 06, 2020 24.54 24.65 24.47 24.47 11,365 +0.03(+0.14%)
Oct 05, 2020 24.45 24.49 24.33 24.44 24,325 +0.14(+0.58%)
Oct 02, 2020 24.22 24.54 24.22 24.30 3,900 -0.19(-0.76%)
Oct 01, 2020 24.45 24.50 24.32 24.49 10,030 +0.20(+0.82%)
Sep 30, 2020 24.20 24.33 24.14 24.29 17,997 +0.25(+1.02%)
Sep 29, 2020 23.82 24.05 23.82 24.04 14,936 +0.09(+0.38%)
Sep 28, 2020 23.95 24.11 23.87 23.95 8,151 +0.27(+1.13%)
Sep 25, 2020 23.52 23.68 23.50 23.68 3,700 +0.05(+0.21%)
Sep 24, 2020 23.56 23.80 23.08 23.63 12,065 -0.16(-0.69%)
Sep 23, 2020 23.95 23.95 23.72 23.79 5,021 -0.19(-0.80%)
Sep 22, 2020 24.13 24.13 23.88 23.99 3,657 -0.16(-0.66%)
Sep 21, 2020 24.07 24.15 23.94 24.15 7,662 -0.12(-0.51%)
Sep 18, 2020 24.51 24.53 24.27 24.27 22,500 -0.23(-0.94%)
Sep 17, 2020 24.46 24.62 24.43 24.50 6,168 -0.35(-1.41%)
Sep 16, 2020 24.83 24.91 24.76 24.85 10,985 +0.12(+0.51%)
Sep 15, 2020 24.85 24.85 24.64 24.73 9,576 +0.22(+0.90%)
Sep 14, 2020 24.64 24.64 24.36 24.50 24,065 +0.36(+1.49%)
Sep 11, 2020 24.42 24.44 24.03 24.14 15,400 +0.17(+0.73%)
Sep 10, 2020 24.38 24.38 23.97 23.97 3,780 -0.38(-1.54%)
Sep 09, 2020 24.15 24.38 24.06 24.34 29,354 +0.34(+1.41%)
Sep 08, 2020 24.05 24.14 23.95 24.01 19,438 -0.38(-1.54%)
Sep 04, 2020 24.34 24.39 24.11 24.38 5,100 -0.04(-0.15%)
Sep 03, 2020 24.80 24.80 24.28 24.42 10,551 -0.45(-1.81%)
Sep 02, 2020 24.87 24.95 24.65 24.87 17,383 -0.00(-0.00%)
Sep 01, 2020 24.73 24.87 24.73 24.87 4,040 +0.37(+1.49%)
Aug 31, 2020 24.66 24.66 24.42 24.50 7,149 -0.44(-1.74%)
Aug 28, 2020 24.85 24.94 24.85 24.94 6,900 +0.09(+0.36%)
Aug 27, 2020 24.98 24.98 24.82 24.85 6,805 -0.23(-0.92%)
Aug 26, 2020 25.08 25.11 24.95 25.08 6,192 +0.11(+0.42%)
Aug 25, 2020 24.78 25.08 24.69 24.97 35,098 +0.23(+0.94%)
Aug 24, 2020 24.73 24.88 24.63 24.74 16,215 +0.25(+1.03%)
Aug 21, 2020 24.42 24.61 24.33 24.49 2,900 +0.14(+0.58%)
Aug 20, 2020 24.25 24.44 24.13 24.35 5,389 -0.11(-0.44%)
Aug 19, 2020 24.67 24.67 24.43 24.46 11,209 -0.25(-1.01%)
Aug 18, 2020 24.72 24.72 24.70 24.71 1,243 +0.01(+0.03%)
Aug 17, 2020 24.54 24.75 24.16 24.70 17,564 +0.25(+1.02%)
Aug 14, 2020 24.41 24.46 24.37 24.45 6,000 +0.01(+0.03%)
Aug 13, 2020 24.52 24.57 24.39 24.44 11,780 -0.13(-0.53%)
Aug 12, 2020 24.45 24.72 24.42 24.57 8,580 +0.31(+1.28%)
Aug 11, 2020 24.44 24.50 24.22 24.26 13,650 -0.07(-0.28%)
Aug 10, 2020 24.29 24.34 24.23 24.33 2,900 +0.01(+0.04%)
Aug 07, 2020 24.35 24.43 24.19 24.32 27,900 -0.37(-1.52%)
Aug 06, 2020 24.73 24.73 24.57 24.70 5,008 +0.06(+0.23%)
Aug 05, 2020 24.62 24.71 24.61 24.64 8,140 +0.25(+1.02%)
Aug 04, 2020 24.24 24.39 24.24 24.39 5,767 +0.27(+1.14%)
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.