• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On XEMD.SW

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    • Headlines
    • Message Boards

    ETF

    • Profile
    • Performance
    • Holdings
    • Risk

    DBXT MSCI EMSD 1C (XEMD.SW)

    -Swiss
    17.72 Up 0.32(1.81%) Dec 23, 8:46AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 1, 201416.6816.6816.6816.684,60016.68
    Sep 29, 201416.3016.3016.3016.3020016.30
    Sep 24, 201415.7715.7815.7715.7813,50015.78
    Sep 23, 201415.7615.7715.7515.7540,50015.75
    Aug 4, 201414.7714.7714.7714.77014.77
    Jul 15, 201414.6714.6714.6714.67014.67
    Jun 13, 201415.1015.1015.1015.1013,10015.10
    May 28, 201415.3815.3815.3815.3811,40015.38
    May 16, 201415.3515.3515.3515.351,60015.35
    Feb 28, 201416.4716.4716.4716.4720,90016.47
    Feb 21, 201416.7916.7916.7916.7911,60016.79
    Feb 18, 201416.6716.6716.6716.671,70016.67
    Jan 30, 201417.5517.5517.5517.5590017.55
    Jan 29, 201417.0617.0617.0617.064,00017.06
    Jan 24, 201417.0017.0017.0017.0010017.00
    Jan 22, 201416.9016.9016.9016.901,70016.90
    Dec 18, 201316.1916.1916.1916.197,10016.19
    Dec 17, 201316.2116.2116.2116.2112,10016.21
    Dec 12, 201316.2516.2516.2516.2527,30016.25
    Dec 10, 201315.9315.9315.9315.9360015.93
    Dec 9, 201316.0316.0316.0316.031,40016.03
    Dec 6, 201316.3316.3316.3316.339,00016.33
    Dec 5, 201316.4216.4216.4216.426,60016.42
    Dec 3, 201316.3916.3916.3916.391,60016.39
    Nov 29, 201316.1916.1916.1916.192,10016.19
    Nov 28, 201316.2716.2716.2416.242,80016.24
    Nov 27, 201316.3316.3316.3316.3311,60016.33
    Nov 26, 201316.3016.3016.3016.307,60016.30
    Nov 25, 201316.2616.2816.2616.2736,90016.27
    Nov 22, 201316.4716.4716.4716.4713,10016.47
    Nov 21, 201316.6116.6116.6116.613,90016.61
    Nov 20, 201316.2116.2116.2116.219,60016.21
    Nov 19, 201316.1416.1416.1416.1490016.14
    Nov 18, 201316.2216.2216.2216.221,00016.22
    Nov 15, 201316.6516.6816.6516.6548,20016.65
    Nov 14, 201316.8916.8916.8916.891,50016.89
    Nov 13, 201317.0817.0817.0817.083,00017.08
    Nov 12, 201316.9716.9716.9716.971,40016.97
    Nov 11, 201316.8816.8816.8816.882,30016.88
    Nov 7, 201316.4416.4616.4416.465,70016.46
    Nov 5, 201316.2916.4816.2916.3814,80016.38
    Oct 31, 201315.8015.8015.8015.801,30015.80
    Oct 30, 201315.7015.7015.6815.684,90015.68
    Oct 28, 201315.7715.7915.7715.7910,30015.79
    Oct 24, 201315.7515.7515.7515.753,50015.75
    Oct 23, 201315.7915.7915.7915.791,20015.79
    Oct 17, 201316.0316.0316.0316.031,20016.03
    Oct 9, 201316.5616.5616.5616.5640016.56
    Oct 3, 201316.3716.3716.3716.374,70016.37
    Oct 2, 201316.7316.7316.7316.732,90016.73
    Oct 1, 201316.6616.6616.6616.665,00016.66
    Sep 26, 201316.6816.6816.6816.68124,90016.68
    Sep 23, 201316.4416.4416.4416.443,40016.44
    Sep 19, 201316.1816.2816.1816.28214,10016.28
    Sep 17, 201317.1117.1117.1117.112,70017.11
    Sep 12, 201317.3217.3217.3217.3250017.32
    Sep 11, 201317.4317.4317.4317.438,10017.43
    Sep 5, 201318.5218.5218.5218.523,30018.52
    Sep 4, 201318.6118.6118.6118.6160018.61
    Sep 3, 201318.5418.5418.5418.5412,20018.54
    Sep 2, 201318.4718.5218.4618.5235,00018.52
    Aug 30, 201318.7118.7518.7118.7354,50018.73
    Aug 27, 201318.7118.7118.7118.7110018.71
    Aug 9, 201318.1218.1218.1218.121,00018.12
    Aug 8, 201318.2418.2418.2318.2451,00018.24
    Aug 2, 201318.2718.2718.2718.2790018.27
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CHF.