Quantcast

Xtrackers FTSE Emerging Comprehensive Factor ETF Historical Stock Prices

(ETF)
DEMG 
$23.84
*  
unch
unch
Get DEMG Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading DEMG now


Community Rating:
View:    DEMG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.84 N/A N/A 23.84 0
10/19/2018 23.7309 23.84 23.7309 23.84 268
10/18/2018 23.5721 23.5721 23.45 23.46 2,580
10/17/2018 23.9794 23.9794 23.9794 23.9794 170
10/16/2018 24.17 24.2215 24.17 24.2215 929
10/15/2018 23.7839 23.8023 23.7839 23.8023 1,007
10/12/2018 23.7905 23.7905 23.7193 23.7193 420
10/11/2018 24.25 24.25 24.25 24.25 00
10/10/2018 24.25 24.25 24.25 24.25 00
10/09/2018 24.14 24.25 24.1332 24.25 772
10/08/2018 24.2798 24.2798 24.2798 24.2798 00
10/05/2018 24.2798 24.2798 24.2798 24.2798 00
10/04/2018 24.37 24.37 24.2798 24.2798 524
10/03/2018 24.8804 24.8804 24.8804 24.8804 00
10/02/2018 24.8804 24.8804 24.8804 24.8804 185
10/01/2018 25.19 25.19 24.99 25.05 27,387
09/28/2018 25.115 25.21 25.11 25.21 1,109
09/27/2018 25.34 25.4 25.2 25.34 9,554
09/26/2018 25.2 25.28 25.04 25.04 10,225
09/25/2018 25.39 25.43 25.31 25.31 11,925
09/24/2018 25.4815 25.4815 25.41 25.43 731
09/21/2018 25.59 25.59 25.59 25.59 424
09/20/2018 25.48 25.5367 25.48 25.5264 842
09/19/2018 25.33 25.33 25.33 25.33 805
09/18/2018 25.11 25.11 25.11 25.11 212
09/17/2018 24.88 24.91 24.79 24.8201 4,603
09/14/2018 24.99 24.99 24.99 24.99 284
09/13/2018 24.99 24.99 24.99 24.99 260
09/12/2018 24.5776 24.5776 24.5776 24.5776 00
09/11/2018 24.5776 24.5776 24.5776 24.5776 334
09/10/2018 24.574 24.574 24.574 24.574 164
09/07/2018 24.8115 24.8115 24.8115 24.8115 00
09/06/2018 24.8115 24.8115 24.8115 24.8115 259
09/05/2018 25.05 25.05 25.05 25.05 00
09/04/2018 25.1 25.1 25.05 25.05 288
08/31/2018 25.985 25.985 25.985 25.985 00
08/30/2018 25.985 25.985 25.985 25.985 00
08/29/2018 25.859 25.985 25.859 25.985 928
08/28/2018 25.86 25.86 25.86 25.86 108
08/27/2018 25.6569 25.6569 25.6569 25.6569 00
08/24/2018 25.6569 25.6569 25.6569 25.6569 118
08/23/2018 25.51 25.56 25.35 25.35 1,886
08/22/2018 25.6 25.622 25.6 25.622 924
08/21/2018 25.18 25.18 25.18 25.18 00
08/20/2018 25.12 25.18 25.12 25.18 1,356
08/17/2018 24.99 24.99 24.99 24.99 00
08/16/2018 24.99 24.99 24.99 24.99 160
08/15/2018 24.7836 24.7836 24.7836 24.7836 334
08/14/2018 25.13 25.13 25.13 25.13 00
08/13/2018 25.13 25.13 25.13 25.13 263
08/10/2018 26.1674 26.1674 26.1674 26.1674 00
08/09/2018 26.1674 26.1674 26.1674 26.1674 120
08/08/2018 26.3023 26.3062 26.3023 26.3062 275
08/07/2018 26.38 26.38 26.34 26.34 338
08/06/2018 26.07 26.07 26.07 26.07 246
08/03/2018 26.3286 26.3286 26.3286 26.3286 252
08/02/2018 26.22 26.22 26.22 26.22 108
08/01/2018 26.58 26.58 26.58 26.58 173
07/31/2018 26.4664 26.4664 26.4664 26.4664 225
07/30/2018 26.4772 26.48 26.4772 26.48 747
07/27/2018 26.55 26.55 26.55 26.55 00
07/26/2018 26.55 26.55 26.55 26.55 00
07/25/2018 26.34 26.55 26.32 26.55 805
07/24/2018 25.82 25.82 25.82 25.82 00
07/23/2018 25.8236 25.8236 25.82 25.82 515
07/20/2018 25.8701 25.8701 25.8701 25.8701 483
07/19/2018 25.5214 25.65 25.5214 25.5601 8,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DEMG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio