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

26.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 26.42 26.68 26.42 26.65 4,045 +0.19(+0.72%)
Dec 03, 2021 26.50 26.51 26.42 26.46 5,431 -0.33(-1.24%)
Dec 02, 2021 26.71 26.97 26.71 26.79 17,180 +0.33(+1.25%)
Dec 01, 2021 26.79 26.97 26.46 26.46 10,747 +0.10(+0.38%)
Nov 30, 2021 26.50 26.53 26.25 26.36 6,613 -0.14(-0.51%)
Nov 29, 2021 26.59 26.59 26.40 26.50 11,555 +0.07(+0.25%)
Nov 26, 2021 26.61 26.61 26.33 26.43 2,010 -0.74(-2.74%)
Nov 24, 2021 27.10 27.21 27.10 27.17 2,577 -0.05(-0.19%)
Nov 23, 2021 27.26 27.30 27.16 27.23 10,889 -0.02(-0.09%)
Nov 22, 2021 27.34 27.34 27.25 27.25 5,273 -0.11(-0.40%)
Nov 19, 2021 27.54 27.54 27.36 27.36 6,856 -0.04(-0.16%)
Nov 18, 2021 27.48 27.40 27.40 27.40 8,306 -0.27(-0.98%)
Nov 17, 2021 27.83 27.84 27.61 27.67 7,060 -0.12(-0.41%)
Nov 16, 2021 27.90 27.95 27.66 27.79 119,714 -0.02(-0.09%)
Nov 15, 2021 27.93 27.96 27.82 27.82 2,802 -0.10(-0.36%)
Nov 12, 2021 27.81 27.94 27.79 27.92 2,275 +0.08(+0.29%)
Nov 11, 2021 27.80 27.89 27.79 27.83 3,913 +0.40(+1.45%)
Nov 10, 2021 27.57 27.44 7,908 +0.01(+0.03%)
Nov 09, 2021 27.46 27.48 27.42 27.43 13,039 -0.10(-0.35%)
Nov 08, 2021 27.50 27.58 27.47 27.52 8,951 +0.21(+0.78%)
Nov 05, 2021 27.45 27.45 27.28 27.31 4,598 -0.07(-0.24%)
Nov 04, 2021 27.45 27.45 27.30 27.38 34,028 -0.09(-0.31%)
Nov 03, 2021 27.30 27.51 27.25 27.46 30,318 +0.11(+0.39%)
Nov 02, 2021 27.39 27.44 27.31 27.35 14,532 -0.26(-0.96%)
Nov 01, 2021 27.41 27.66 27.37 27.62 8,885 +0.25(+0.91%)
Oct 29, 2021 27.44 27.44 27.29 27.37 2,982 -0.30(-1.07%)
Oct 28, 2021 27.65 27.72 27.61 27.67 3,336 -0.10(-0.34%)
Oct 27, 2021 27.86 27.90 27.74 27.76 12,510 -0.12(-0.45%)
Oct 26, 2021 28.05 27.88 7,732 -0.16(-0.55%)
Oct 25, 2021 28.03 28.11 28.00 28.04 24,241 +0.05(+0.18%)
Oct 22, 2021 27.99 28.11 27.92 27.99 3,172 +0.00(+0.00%)
Oct 21, 2021 27.96 28.07 27.96 27.99 12,112 -0.21(-0.74%)
Oct 20, 2021 28.31 28.31 28.10 28.20 7,158 -0.01(-0.04%)
Oct 19, 2021 28.12 28.24 28.12 28.21 14,516 +0.30(+1.06%)
Oct 18, 2021 27.88 27.99 27.84 27.91 9,540 -0.02(-0.06%)
Oct 15, 2021 27.86 27.96 27.86 27.93 9,549 +0.21(+0.76%)
Oct 14, 2021 27.81 27.81 27.56 27.72 8,820 +0.14(+0.51%)
Oct 13, 2021 27.48 27.61 27.45 27.58 5,084 +0.26(+0.95%)
Oct 12, 2021 27.38 27.42 27.32 27.32 2,292 -0.06(-0.22%)
Oct 11, 2021 27.64 27.64 27.38 27.38 4,618 -0.10(-0.37%)
Oct 08, 2021 27.43 27.50 27.42 27.48 6,894 +0.18(+0.66%)
Oct 07, 2021 27.13 27.48 27.13 27.30 17,312 +0.51(+1.90%)
Oct 06, 2021 26.58 26.84 26.58 26.79 4,603 -0.16(-0.59%)
Oct 05, 2021 26.82 27.00 26.82 26.95 5,623 +0.32(+1.20%)
Oct 04, 2021 26.63 26.71 26.58 26.63 6,072 -0.40(-1.48%)
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.