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

27.93 USD +0.21 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 27.16 27.16 26.78 27.03 7,242 -0.15(-0.55%)
Sep 30, 2021 27.16 27.28 27.09 27.18 15,108 +0.32(+1.19%)
Sep 29, 2021 27.12 27.20 26.86 26.86 8,678 -0.25(-0.92%)
Sep 28, 2021 27.31 27.31 27.01 27.11 10,497 -0.26(-0.95%)
Sep 27, 2021 27.26 27.38 27.25 27.37 15,320 +0.18(+0.66%)
Sep 24, 2021 27.28 27.28 27.19 27.19 4,641 -0.21(-0.77%)
Sep 23, 2021 27.34 27.44 27.34 27.40 28,524 +0.11(+0.41%)
Sep 22, 2021 27.19 27.41 27.19 27.29 7,579 +0.35(+1.29%)
Sep 21, 2021 27.04 27.04 26.87 26.94 5,970 +0.18(+0.69%)
Sep 20, 2021 26.88 26.98 26.60 26.76 25,336 -0.72(-2.63%)
Sep 17, 2021 27.60 27.60 27.46 27.48 11,407 -0.05(-0.18%)
Sep 16, 2021 27.49 27.56 27.44 27.53 9,535 -0.26(-0.93%)
Sep 15, 2021 27.62 27.79 27.62 27.79 7,880 -0.01(-0.05%)
Sep 14, 2021 28.00 28.00 27.79 27.80 4,278 -0.24(-0.85%)
Sep 13, 2021 27.98 28.08 27.95 28.04 8,774 +0.10(+0.36%)
Sep 10, 2021 28.15 28.15 27.94 27.94 3,764 -0.07(-0.23%)
Sep 09, 2021 27.94 28.05 27.94 28.01 8,513 -0.05(-0.17%)
Sep 08, 2021 28.35 28.35 28.03 28.05 3,928 -0.37(-1.30%)
Sep 07, 2021 28.40 28.49 28.40 28.42 7,768 +0.19(+0.68%)
Sep 03, 2021 28.11 28.24 28.11 28.23 4,329 +0.17(+0.61%)
Sep 02, 2021 28.15 28.24 28.02 28.06 3,136 -0.16(-0.55%)
Sep 01, 2021 28.10 28.30 28.10 28.22 5,115 +0.28(+1.01%)
Aug 31, 2021 27.92 27.98 27.85 27.93 12,578 +0.35(+1.25%)
Aug 30, 2021 27.65 27.65 27.56 27.59 4,692 +0.03(+0.10%)
Aug 27, 2021 27.42 27.56 27.42 27.56 13,679 +0.25(+0.92%)
Aug 26, 2021 27.43 27.44 27.31 27.31 9,571 -0.24(-0.87%)
Aug 25, 2021 27.56 27.57 27.43 27.55 20,707 -0.04(-0.13%)
Aug 24, 2021 27.38 27.61 27.38 27.59 13,708 +0.60(+2.21%)
Aug 23, 2021 26.97 27.06 26.90 26.99 4,136 +0.32(+1.20%)
Aug 20, 2021 26.81 26.81 26.67 26.67 8,565 -0.06(-0.22%)
Aug 19, 2021 26.56 26.79 26.56 26.73 12,246 -0.37(-1.37%)
Aug 18, 2021 27.19 27.26 27.10 27.10 7,767 +0.05(+0.18%)
Aug 17, 2021 27.01 27.13 26.95 27.05 8,537 -0.46(-1.67%)
Aug 16, 2021 27.53 27.53 27.37 27.51 7,986 -0.15(-0.54%)
Aug 13, 2021 27.62 27.66 27.54 27.66 6,100 -0.11(-0.38%)
Aug 12, 2021 27.71 27.78 27.69 27.77 4,714 -0.20(-0.71%)
Aug 11, 2021 28.07 28.07 27.91 27.96 10,711 -0.02(-0.05%)
Aug 10, 2021 28.08 28.08 27.91 27.98 5,662 +0.02(+0.07%)
Aug 09, 2021 27.95 27.99 27.91 27.96 3,807 +0.17(+0.61%)
Aug 06, 2021 27.77 27.79 27.75 27.79 4,047 -0.18(-0.64%)
Aug 05, 2021 27.85 28.02 27.85 27.97 10,802 -0.04(-0.16%)
Aug 04, 2021 28.04 28.08 27.98 28.01 87,268 +0.08(+0.30%)
Aug 03, 2021 27.79 27.94 27.69 27.93 19,225 +0.08(+0.29%)
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.