Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
35.85
-0.17 (-0.46%)
At close: Apr 9, 2026, 4:00 PM EDT
35.85
0.00 (0.00%)
After-hours: Apr 9, 2026, 8:00 PM EDT
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 35.76 | 36.18 | 35.47 | 35.85 | 35.85 | -0.46% | 24,094 |
| Apr 8, 2026 | 36.29 | 36.29 | 35.59 | 36.02 | 36.02 | 4.92% | 13,341 |
| Apr 7, 2026 | 34.26 | 34.33 | 33.94 | 34.33 | 34.33 | 0.07% | 6,202 |
| Apr 6, 2026 | 33.96 | 34.91 | 33.81 | 34.31 | 34.31 | 1.13% | 8,383 |
| Apr 2, 2026 | 33.36 | 34.01 | 33.36 | 33.92 | 33.92 | -1.47% | 13,848 |
| Apr 1, 2026 | 34.04 | 34.75 | 33.44 | 34.43 | 34.43 | 0.88% | 7,663 |
| Mar 31, 2026 | 33.16 | 34.13 | 33.15 | 34.13 | 34.13 | 3.43% | 16,068 |
| Mar 30, 2026 | 33.41 | 33.41 | 32.96 | 32.99 | 32.99 | -0.97% | 3,216 |
| Mar 27, 2026 | 33.44 | 33.49 | 33.17 | 33.32 | 33.31 | -0.29% | 3,814 |
| Mar 26, 2026 | 33.89 | 33.89 | 33.36 | 33.41 | 33.41 | -3.06% | 10,421 |
| Mar 25, 2026 | 34.36 | 34.59 | 34.36 | 34.47 | 34.47 | 1.50% | 7,201 |
| Mar 24, 2026 | 33.74 | 34.06 | 33.74 | 33.96 | 33.96 | -0.98% | 2,194 |
| Mar 23, 2026 | 34.00 | 34.81 | 33.93 | 34.29 | 34.29 | 2.53% | 5,645 |
| Mar 20, 2026 | 33.82 | 33.99 | 33.45 | 33.45 | 33.45 | -2.80% | 2,664 |
| Mar 19, 2026 | 33.96 | 34.42 | 33.96 | 34.41 | 34.41 | -0.59% | 9,868 |
| Mar 18, 2026 | 34.92 | 34.92 | 34.56 | 34.62 | 34.62 | -1.05% | 8,857 |
| Mar 17, 2026 | 35.13 | 35.18 | 34.41 | 34.98 | 34.98 | 0.08% | 20,211 |
| Mar 16, 2026 | 34.73 | 34.98 | 34.73 | 34.96 | 34.96 | 2.45% | 3,523 |
| Mar 13, 2026 | 34.69 | 34.69 | 34.12 | 34.12 | 34.12 | 0.18% | 5,717 |
| Mar 12, 2026 | 34.65 | 34.65 | 34.00 | 34.06 | 34.05 | -2.62% | 7,457 |
| Mar 11, 2026 | 34.99 | 35.10 | 34.87 | 34.97 | 34.97 | 0.01% | 30,002 |
| Mar 10, 2026 | 34.73 | 35.45 | 34.73 | 34.97 | 34.97 | 0.82% | 14,875 |
| Mar 9, 2026 | 34.02 | 34.78 | 34.01 | 34.68 | 34.68 | 1.50% | 10,806 |
| Mar 6, 2026 | 33.77 | 34.40 | 33.76 | 34.17 | 34.17 | -0.42% | 12,788 |
| Mar 5, 2026 | 34.34 | 34.39 | 34.02 | 34.31 | 34.31 | -1.75% | 17,495 |
| Mar 4, 2026 | 34.60 | 35.12 | 34.45 | 34.92 | 34.92 | 1.14% | 8,431 |
| Mar 3, 2026 | 34.54 | 34.59 | 33.76 | 34.53 | 34.53 | -4.31% | 15,071 |
| Mar 2, 2026 | 35.83 | 36.24 | 35.83 | 36.08 | 36.08 | -0.79% | 13,626 |
| Feb 27, 2026 | 36.35 | 36.79 | 36.27 | 36.37 | 36.37 | -0.35% | 18,643 |
| Feb 26, 2026 | 36.47 | 36.60 | 36.22 | 36.50 | 36.50 | -1.00% | 17,649 |
| Feb 25, 2026 | 36.94 | 37.16 | 36.84 | 36.87 | 36.87 | 0.81% | 8,486 |
| Feb 24, 2026 | 36.30 | 36.75 | 36.30 | 36.57 | 36.57 | 1.58% | 7,130 |
| Feb 23, 2026 | 36.23 | 36.23 | 35.98 | 36.00 | 36.00 | -0.93% | 7,738 |
| Feb 20, 2026 | 35.47 | 36.49 | 35.47 | 36.34 | 36.34 | 2.09% | 12,394 |
| Feb 19, 2026 | 35.49 | 35.79 | 35.47 | 35.59 | 35.59 | -0.38% | 14,199 |
| Feb 18, 2026 | 35.82 | 35.82 | 35.57 | 35.73 | 35.73 | 0.81% | 3,843 |
| Feb 17, 2026 | 35.00 | 36.04 | 35.00 | 35.44 | 35.44 | -0.18% | 13,168 |
| Feb 13, 2026 | 35.40 | 35.74 | 35.40 | 35.51 | 35.51 | 0.46% | 4,569 |
| Feb 12, 2026 | 36.33 | 36.33 | 35.29 | 35.34 | 35.34 | -1.48% | 26,201 |
| Feb 11, 2026 | 35.45 | 38.00 | 35.45 | 35.88 | 35.87 | 1.10% | 25,622 |
| Feb 10, 2026 | 35.31 | 35.54 | 35.18 | 35.48 | 35.48 | 0.49% | 97,410 |
| Feb 9, 2026 | 35.13 | 35.32 | 35.02 | 35.31 | 35.31 | 0.52% | 4,206 |
| Feb 6, 2026 | 34.62 | 35.13 | 34.56 | 35.13 | 35.13 | 2.98% | 39,996 |
| Feb 5, 2026 | 34.16 | 34.35 | 33.97 | 34.11 | 34.11 | -0.50% | 12,924 |
| Feb 4, 2026 | 34.81 | 34.81 | 34.12 | 34.29 | 34.28 | -0.98% | 4,205 |
| Feb 3, 2026 | 34.74 | 34.83 | 34.45 | 34.63 | 34.63 | 0.40% | 7,362 |
| Feb 2, 2026 | 34.84 | 34.84 | 34.30 | 34.49 | 34.49 | -0.32% | 5,517 |
| Jan 30, 2026 | 34.80 | 34.81 | 34.26 | 34.60 | 34.60 | -1.48% | 5,154 |
| Jan 29, 2026 | 35.53 | 35.55 | 34.94 | 35.12 | 35.12 | -0.68% | 22,825 |
| Jan 28, 2026 | 35.65 | 35.65 | 35.07 | 35.36 | 35.36 | 0.48% | 8,706 |