Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

23.92 +0.12 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.