Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
32.18
-0.27 (-0.83%)
At close: Oct 30, 2025, 4:00 PM EDT
32.18
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT

DBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202532.1732.2632.1132.1832.18-0.83%1,472
Oct 29, 202532.5632.6232.3432.4532.450.68%4,496
Oct 28, 202532.1932.3232.1132.2332.23-0.37%4,810
Oct 27, 202532.2932.4032.2932.3632.361.11%3,150
Oct 24, 202532.1232.5732.0032.0032.000.76%3,270
Oct 23, 202531.7331.8231.6531.7631.760.85%5,597
Oct 22, 202531.7231.7231.3631.4931.49-0.18%2,830
Oct 21, 202531.5931.6331.4831.5531.55-0.93%3,337
Oct 20, 202531.7531.8531.7531.8531.851.31%5,271
Oct 17, 202531.1831.4531.1831.4431.440.28%3,832
Oct 16, 202531.4731.4731.3431.3531.350.51%3,258
Oct 15, 202531.2031.2731.1731.1931.191.31%2,595
Oct 14, 202530.7230.8930.7230.7830.78-0.79%3,087
Oct 13, 202530.9331.1730.9331.0331.032.69%7,854
Oct 10, 202531.3831.3830.1730.2230.22-3.09%3,489
Oct 9, 202531.3731.3731.1431.1831.18-1.28%15,224
Oct 8, 202531.3131.5931.0131.5931.590.75%6,571
Oct 7, 202531.5231.5231.2431.3531.35-0.52%5,141
Oct 6, 202531.3631.5831.3631.5231.520.69%2,455
Oct 3, 202531.5031.5031.2131.3031.300.14%3,633
Oct 2, 202531.3331.3631.1731.2631.260.55%3,937
Oct 1, 202530.9731.0930.9731.0931.090.75%844
Sep 30, 202530.8530.8930.8030.8630.860.98%2,204
Sep 29, 202530.8630.8730.2430.5630.560.18%7,379
Sep 26, 202530.4530.5230.3830.5030.50-0.39%9,851
Sep 25, 202530.4930.7030.4930.6230.62-0.25%3,818
Sep 24, 202530.8730.8730.7030.7030.70-0.01%4,084
Sep 23, 202530.6730.8230.6330.7030.700.08%10,012
Sep 22, 202530.6330.7130.1830.6730.670.15%7,549
Sep 19, 202530.6130.6430.4130.6330.630.43%8,064
Sep 18, 202530.5530.6630.4330.5030.50-0.48%4,003
Sep 17, 202530.6230.7030.5730.6430.640.29%1,658
Sep 16, 202530.5030.6330.2930.5630.561.35%8,171
Sep 15, 202530.3230.3330.0630.1530.150.06%9,564
Sep 12, 202530.2730.2730.1130.1330.130.35%3,242
Sep 11, 202530.1830.1829.9430.0330.031.15%5,703
Sep 10, 202529.8329.8629.6029.6929.690.66%5,826
Sep 9, 202529.4529.5529.3429.4929.490.53%6,082
Sep 8, 202529.1429.3829.1429.3329.330.81%3,491
Sep 5, 202529.1829.2728.6829.1029.100.60%15,564
Sep 4, 202528.9028.9628.6628.9228.920.12%10,167
Sep 3, 202529.0229.0228.6628.8928.890.12%22,247
Sep 2, 202528.6328.9328.6328.8528.850.10%2,307
Aug 29, 202528.9228.9528.6828.8328.83-0.36%7,123
Aug 28, 202528.9029.0028.6328.9328.930.01%20,453
Aug 27, 202528.8728.9328.5828.9328.93-0.42%15,745
Aug 26, 202529.3229.3229.0129.0529.05-0.22%2,905
Aug 25, 202529.1729.2629.0729.1129.11-0.16%10,055
Aug 22, 202528.9429.2528.9429.1629.161.28%2,629
Aug 21, 202528.6428.8528.6428.7928.790.32%2,947