Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
25.67
-0.11 (-0.44%)
Mar 13, 2025, 3:50 PM EDT - Market closed

DBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202525.5525.7125.5425.6725.67-0.44%8,874
Mar 12, 202525.7425.8325.6525.7825.780.44%4,722
Mar 11, 202525.6725.7225.4725.6725.670.84%4,741
Mar 10, 202525.5825.5825.3725.4525.45-2.01%4,888
Mar 7, 202525.9726.0125.7525.9725.970.28%5,011
Mar 6, 202526.0326.1425.9025.9025.90-0.54%7,272
Mar 5, 202525.7926.0425.7226.0426.042.37%7,367
Mar 4, 202525.4225.5925.1725.4425.441.26%10,409
Mar 3, 202525.6025.6625.1225.1225.12-1.18%7,769
Feb 28, 202525.4325.5625.2025.4225.42-1.71%12,236
Feb 27, 202525.9226.0325.8625.8625.86-1.19%3,710
Feb 26, 202526.3526.3526.0726.1826.180.50%7,566
Feb 25, 202526.3326.3325.9326.0526.050.64%13,135
Feb 24, 202526.2026.2025.8825.8825.88-1.75%8,097
Feb 21, 202526.4826.5926.3426.3426.34-0.04%7,654
Feb 20, 202526.3526.3826.3226.3526.350.58%11,884
Feb 19, 202526.2426.2426.1526.2026.20-0.15%6,934
Feb 18, 202526.2826.3026.1826.2426.240.68%6,621
Feb 14, 202526.0226.0825.9926.0626.060.61%7,130
Feb 13, 202525.6426.1125.6425.9125.910.84%21,515
Feb 12, 202525.6025.8825.6025.6925.690.16%15,231
Feb 11, 202525.6025.6925.5825.6525.65-0.28%5,938
Feb 10, 202525.6925.7625.6225.7225.720.85%1,974
Feb 7, 202525.6825.7925.4525.5125.510.26%3,995
Feb 6, 202525.4425.4925.3825.4425.440.34%3,964
Feb 5, 202525.3525.4725.3325.3525.35-0.26%5,320
Feb 4, 202525.3425.4925.3125.4225.421.31%3,913
Feb 3, 202524.9425.1924.9425.0925.09-0.55%4,724
Jan 31, 202525.4525.4925.2325.2325.23-0.79%1,609
Jan 30, 202525.3825.5025.3325.4325.431.56%11,077
Jan 29, 202525.1425.2325.0125.0425.040.12%5,636
Jan 28, 202524.8425.0124.7425.0125.011.16%4,578
Jan 27, 202524.8024.8424.6424.7224.72-1.83%13,416
Jan 24, 202525.2125.2925.0725.1825.180.51%15,486
Jan 23, 202525.0525.0624.9425.0625.060.02%1,600
Jan 22, 202525.0125.1124.9725.0525.050.24%18,303
Jan 21, 202525.0025.0524.9124.9924.990.36%5,857
Jan 17, 202524.8524.9924.8524.9024.900.49%9,338
Jan 16, 202524.8424.8424.6024.7824.780.08%28,047
Jan 15, 202524.6024.7624.5924.7624.761.17%4,769
Jan 14, 202524.4724.4924.3424.4724.471.12%6,698
Jan 13, 202524.1824.2224.1524.2024.20-0.84%2,143
Jan 10, 202524.8724.8724.3624.4024.40-1.33%62,902
Jan 8, 202524.7424.7924.7024.7324.73-0.31%6,748
Jan 7, 202525.0625.0824.8124.8124.81-0.92%28,283
Jan 6, 202525.2825.2824.9925.0425.04-0.04%3,893
Jan 3, 202525.0025.0824.9925.0525.050.98%7,428
Jan 2, 202524.8424.9924.7124.8124.81-0.37%10,662
Dec 31, 202424.9724.9724.8624.9024.900.04%3,120
Dec 30, 202424.9424.9724.8724.8924.89-0.81%8,961