Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
30.13
+0.11 (0.35%)
At close: Sep 12, 2025, 4:00 PM EDT
30.13
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.27 | 30.27 | 30.11 | 30.13 | 30.13 | 0.35% | 3,242 |
| Sep 11, 2025 | 30.18 | 30.18 | 29.94 | 30.03 | 30.03 | 1.15% | 5,703 |
| Sep 10, 2025 | 29.83 | 29.86 | 29.60 | 29.69 | 29.69 | 0.66% | 5,826 |
| Sep 9, 2025 | 29.45 | 29.55 | 29.34 | 29.49 | 29.49 | 0.53% | 6,082 |
| Sep 8, 2025 | 29.14 | 29.38 | 29.14 | 29.33 | 29.33 | 0.81% | 3,491 |
| Sep 5, 2025 | 29.18 | 29.27 | 28.68 | 29.10 | 29.10 | 0.60% | 15,564 |
| Sep 4, 2025 | 28.90 | 28.96 | 28.66 | 28.92 | 28.92 | 0.12% | 10,167 |
| Sep 3, 2025 | 29.02 | 29.02 | 28.66 | 28.89 | 28.89 | 0.12% | 22,247 |
| Sep 2, 2025 | 28.63 | 28.93 | 28.63 | 28.85 | 28.85 | 0.10% | 2,307 |
| Aug 29, 2025 | 28.92 | 28.95 | 28.68 | 28.83 | 28.83 | -0.36% | 7,123 |
| Aug 28, 2025 | 28.90 | 29.00 | 28.63 | 28.93 | 28.93 | 0.01% | 20,453 |
| Aug 27, 2025 | 28.87 | 28.93 | 28.58 | 28.93 | 28.93 | -0.42% | 15,745 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.01 | 29.05 | 29.05 | -0.22% | 2,905 |
| Aug 25, 2025 | 29.17 | 29.26 | 29.07 | 29.11 | 29.11 | -0.16% | 10,055 |
| Aug 22, 2025 | 28.94 | 29.25 | 28.94 | 29.16 | 29.16 | 1.28% | 2,629 |
| Aug 21, 2025 | 28.64 | 28.85 | 28.64 | 28.79 | 28.79 | 0.32% | 2,947 |
| Aug 20, 2025 | 28.75 | 28.82 | 28.56 | 28.70 | 28.70 | -0.35% | 8,175 |
| Aug 19, 2025 | 28.89 | 28.93 | 28.61 | 28.80 | 28.80 | -0.38% | 18,481 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 0.58% | 6,670 |
| Aug 15, 2025 | 28.96 | 28.96 | 28.61 | 28.74 | 28.74 | 0.50% | 8,320 |
| Aug 14, 2025 | 28.73 | 28.89 | 28.47 | 28.60 | 28.60 | -1.70% | 6,434 |
| Aug 13, 2025 | 28.98 | 29.16 | 28.93 | 29.10 | 29.10 | 1.21% | 14,238 |
| Aug 12, 2025 | 28.60 | 28.75 | 28.47 | 28.75 | 28.75 | 1.07% | 4,743 |
| Aug 11, 2025 | 28.70 | 28.70 | 28.06 | 28.45 | 28.45 | -0.23% | 12,254 |
| Aug 8, 2025 | 28.71 | 28.71 | 28.27 | 28.51 | 28.51 | -0.05% | 8,946 |
| Aug 7, 2025 | 28.56 | 28.71 | 28.45 | 28.53 | 28.53 | 0.94% | 3,331 |
| Aug 6, 2025 | 28.36 | 28.40 | 28.14 | 28.26 | 28.26 | 0.30% | 4,732 |
| Aug 5, 2025 | 28.25 | 28.41 | 28.12 | 28.18 | 28.18 | -0.12% | 6,443 |
| Aug 4, 2025 | 28.21 | 28.33 | 27.81 | 28.21 | 28.21 | 1.53% | 6,515 |
| Aug 1, 2025 | 27.91 | 27.91 | 27.69 | 27.79 | 27.79 | -1.51% | 1,135 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.09 | 28.21 | 28.21 | -0.19% | 7,809 |
| Jul 30, 2025 | 28.43 | 28.92 | 28.20 | 28.27 | 28.27 | -0.16% | 12,166 |
| Jul 29, 2025 | 28.55 | 28.71 | 28.23 | 28.31 | 28.31 | 0.01% | 10,990 |
| Jul 28, 2025 | 28.42 | 28.42 | 28.13 | 28.31 | 28.31 | -0.45% | 32,018 |
| Jul 25, 2025 | 28.33 | 28.50 | 28.25 | 28.44 | 28.44 | 0.14% | 9,400 |
| Jul 24, 2025 | 28.61 | 28.61 | 28.31 | 28.39 | 28.39 | -0.33% | 8,244 |
| Jul 23, 2025 | 28.44 | 28.59 | 28.34 | 28.49 | 28.49 | 0.74% | 3,971 |
| Jul 22, 2025 | 28.30 | 28.32 | 28.11 | 28.28 | 28.28 | 0.09% | 9,465 |
| Jul 21, 2025 | 28.45 | 28.45 | 28.22 | 28.26 | 28.26 | 0.51% | 5,507 |
| Jul 18, 2025 | 28.31 | 28.33 | 28.05 | 28.11 | 28.11 | -0.31% | 2,956 |
| Jul 17, 2025 | 28.27 | 28.27 | 28.06 | 28.20 | 28.20 | 0.64% | 14,873 |
| Jul 16, 2025 | 27.83 | 28.02 | 27.75 | 28.02 | 28.02 | 0.17% | 4,163 |
| Jul 15, 2025 | 28.07 | 28.07 | 27.73 | 27.97 | 27.97 | 1.12% | 8,609 |
| Jul 14, 2025 | 27.72 | 27.74 | 27.57 | 27.67 | 27.67 | 0.42% | 7,558 |
| Jul 11, 2025 | 27.56 | 27.72 | 27.43 | 27.55 | 27.55 | -0.37% | 9,552 |
| Jul 10, 2025 | 27.58 | 27.96 | 27.35 | 27.65 | 27.65 | 0.88% | 15,051 |
| Jul 9, 2025 | 27.73 | 27.73 | 27.41 | 27.41 | 27.41 | -0.33% | 2,894 |
| Jul 8, 2025 | 27.51 | 27.63 | 27.44 | 27.50 | 27.50 | 1.33% | 4,729 |
| Jul 7, 2025 | 27.67 | 27.67 | 27.14 | 27.14 | 27.14 | -1.66% | 3,459 |
| Jul 3, 2025 | 27.53 | 27.83 | 27.53 | 27.60 | 27.60 | 0.81% | 12,209 |