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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.17 | 32.26 | 32.11 | 32.18 | 32.18 | -0.83% | 1,472 |
| Oct 29, 2025 | 32.56 | 32.62 | 32.34 | 32.45 | 32.45 | 0.68% | 4,496 |
| Oct 28, 2025 | 32.19 | 32.32 | 32.11 | 32.23 | 32.23 | -0.37% | 4,810 |
| Oct 27, 2025 | 32.29 | 32.40 | 32.29 | 32.36 | 32.36 | 1.11% | 3,150 |
| Oct 24, 2025 | 32.12 | 32.57 | 32.00 | 32.00 | 32.00 | 0.76% | 3,270 |
| Oct 23, 2025 | 31.73 | 31.82 | 31.65 | 31.76 | 31.76 | 0.85% | 5,597 |
| Oct 22, 2025 | 31.72 | 31.72 | 31.36 | 31.49 | 31.49 | -0.18% | 2,830 |
| Oct 21, 2025 | 31.59 | 31.63 | 31.48 | 31.55 | 31.55 | -0.93% | 3,337 |
| Oct 20, 2025 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | 1.31% | 5,271 |
| Oct 17, 2025 | 31.18 | 31.45 | 31.18 | 31.44 | 31.44 | 0.28% | 3,832 |
| Oct 16, 2025 | 31.47 | 31.47 | 31.34 | 31.35 | 31.35 | 0.51% | 3,258 |
| Oct 15, 2025 | 31.20 | 31.27 | 31.17 | 31.19 | 31.19 | 1.31% | 2,595 |
| Oct 14, 2025 | 30.72 | 30.89 | 30.72 | 30.78 | 30.78 | -0.79% | 3,087 |
| Oct 13, 2025 | 30.93 | 31.17 | 30.93 | 31.03 | 31.03 | 2.69% | 7,854 |
| Oct 10, 2025 | 31.38 | 31.38 | 30.17 | 30.22 | 30.22 | -3.09% | 3,489 |
| Oct 9, 2025 | 31.37 | 31.37 | 31.14 | 31.18 | 31.18 | -1.28% | 15,224 |
| Oct 8, 2025 | 31.31 | 31.59 | 31.01 | 31.59 | 31.59 | 0.75% | 6,571 |
| Oct 7, 2025 | 31.52 | 31.52 | 31.24 | 31.35 | 31.35 | -0.52% | 5,141 |
| Oct 6, 2025 | 31.36 | 31.58 | 31.36 | 31.52 | 31.52 | 0.69% | 2,455 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.21 | 31.30 | 31.30 | 0.14% | 3,633 |
| Oct 2, 2025 | 31.33 | 31.36 | 31.17 | 31.26 | 31.26 | 0.55% | 3,937 |
| Oct 1, 2025 | 30.97 | 31.09 | 30.97 | 31.09 | 31.09 | 0.75% | 844 |
| Sep 30, 2025 | 30.85 | 30.89 | 30.80 | 30.86 | 30.86 | 0.98% | 2,204 |
| Sep 29, 2025 | 30.86 | 30.87 | 30.24 | 30.56 | 30.56 | 0.18% | 7,379 |
| Sep 26, 2025 | 30.45 | 30.52 | 30.38 | 30.50 | 30.50 | -0.39% | 9,851 |
| Sep 25, 2025 | 30.49 | 30.70 | 30.49 | 30.62 | 30.62 | -0.25% | 3,818 |
| Sep 24, 2025 | 30.87 | 30.87 | 30.70 | 30.70 | 30.70 | -0.01% | 4,084 |
| Sep 23, 2025 | 30.67 | 30.82 | 30.63 | 30.70 | 30.70 | 0.08% | 10,012 |
| Sep 22, 2025 | 30.63 | 30.71 | 30.18 | 30.67 | 30.67 | 0.15% | 7,549 |
| Sep 19, 2025 | 30.61 | 30.64 | 30.41 | 30.63 | 30.63 | 0.43% | 8,064 |
| Sep 18, 2025 | 30.55 | 30.66 | 30.43 | 30.50 | 30.50 | -0.48% | 4,003 |
| Sep 17, 2025 | 30.62 | 30.70 | 30.57 | 30.64 | 30.64 | 0.29% | 1,658 |
| Sep 16, 2025 | 30.50 | 30.63 | 30.29 | 30.56 | 30.56 | 1.35% | 8,171 |
| Sep 15, 2025 | 30.32 | 30.33 | 30.06 | 30.15 | 30.15 | 0.06% | 9,564 |
| 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 |