Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
31.87
+0.25 (0.79%)
Dec 26, 2025, 4:00 PM EST - Market closed
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.94 | 31.95 | 31.73 | 31.87 | 31.87 | 0.79% | 3,732 |
| Dec 24, 2025 | 31.68 | 31.73 | 31.62 | 31.62 | 31.62 | -0.29% | 897 |
| Dec 23, 2025 | 31.70 | 31.76 | 31.59 | 31.71 | 31.71 | 0.64% | 8,725 |
| Dec 22, 2025 | 31.64 | 31.64 | 31.45 | 31.51 | 31.51 | 0.10% | 7,470 |
| Dec 19, 2025 | 31.49 | 31.54 | 31.37 | 31.48 | 31.48 | -0.14% | 2,851 |
| Dec 18, 2025 | 31.65 | 31.65 | 31.52 | 31.52 | 31.10 | 1.39% | 6,894 |
| Dec 17, 2025 | 31.68 | 31.68 | 31.08 | 31.09 | 30.68 | -1.11% | 4,002 |
| Dec 16, 2025 | 31.44 | 31.44 | 31.30 | 31.44 | 31.02 | -0.73% | 3,869 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.62 | 31.67 | 31.25 | -0.25% | 5,587 |
| Dec 12, 2025 | 31.87 | 31.87 | 31.67 | 31.75 | 31.33 | -0.47% | 7,017 |
| Dec 11, 2025 | 31.90 | 32.12 | 31.89 | 31.90 | 31.48 | -0.67% | 6,270 |
| Dec 10, 2025 | 31.88 | 32.12 | 31.80 | 32.12 | 31.69 | 1.24% | 3,171 |
| Dec 9, 2025 | 31.81 | 31.91 | 31.66 | 31.72 | 31.30 | -0.18% | 6,939 |
| Dec 8, 2025 | 31.97 | 31.97 | 31.72 | 31.78 | 31.36 | -0.44% | 15,312 |
| Dec 5, 2025 | 32.01 | 32.07 | 31.81 | 31.92 | 31.50 | 1.11% | 3,028 |
| Dec 4, 2025 | 31.68 | 31.68 | 31.57 | 31.57 | 31.15 | -0.09% | 4,034 |
| Dec 3, 2025 | 31.75 | 31.75 | 31.56 | 31.60 | 31.18 | -0.27% | 4,621 |
| Dec 2, 2025 | 31.74 | 31.74 | 31.56 | 31.69 | 31.26 | 0.27% | 3,467 |
| Dec 1, 2025 | 31.91 | 31.91 | 31.58 | 31.60 | 31.18 | -0.18% | 2,034 |
| Nov 28, 2025 | 31.73 | 31.73 | 31.60 | 31.66 | 31.24 | 0.18% | 904 |
| Nov 26, 2025 | 31.64 | 31.69 | 31.60 | 31.60 | 31.18 | 0.49% | 8,906 |
| Nov 25, 2025 | 31.77 | 31.77 | 31.24 | 31.45 | 31.03 | 0.25% | 26,439 |
| Nov 24, 2025 | 31.28 | 31.37 | 31.12 | 31.37 | 30.95 | 0.86% | 4,019 |
| Nov 21, 2025 | 31.06 | 31.13 | 30.85 | 31.10 | 30.69 | 0.17% | 4,065 |
| Nov 20, 2025 | 31.44 | 31.67 | 31.00 | 31.05 | 30.64 | -1.18% | 3,427 |
| Nov 19, 2025 | 31.51 | 31.51 | 31.38 | 31.42 | 31.00 | -0.27% | 5,818 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.35 | 31.50 | 31.08 | -0.30% | 3,252 |
| Nov 17, 2025 | 31.96 | 32.01 | 31.49 | 31.60 | 31.18 | -0.67% | 3,822 |
| Nov 14, 2025 | 31.90 | 31.96 | 31.52 | 31.81 | 31.39 | -0.43% | 5,876 |
| Nov 13, 2025 | 32.35 | 32.35 | 31.85 | 31.95 | 31.52 | -1.15% | 2,182 |
| Nov 12, 2025 | 32.30 | 32.36 | 32.21 | 32.32 | 31.89 | -0.02% | 3,427 |
| Nov 11, 2025 | 32.47 | 32.47 | 32.19 | 32.33 | 31.90 | 0.07% | 2,429 |
| Nov 10, 2025 | 32.19 | 32.36 | 32.04 | 32.30 | 31.87 | 1.81% | 4,752 |
| Nov 7, 2025 | 31.61 | 31.73 | 31.36 | 31.73 | 31.31 | -0.48% | 3,530 |
| Nov 6, 2025 | 32.03 | 32.03 | 31.70 | 31.88 | 31.46 | -0.67% | 3,217 |
| Nov 5, 2025 | 31.91 | 32.19 | 31.91 | 32.10 | 31.67 | 0.68% | 4,600 |
| Nov 4, 2025 | 32.08 | 32.08 | 31.84 | 31.88 | 31.46 | -1.57% | 7,162 |
| Nov 3, 2025 | 32.36 | 32.46 | 32.20 | 32.39 | 31.96 | 0.88% | 3,580 |
| Oct 31, 2025 | 32.05 | 32.11 | 31.97 | 32.11 | 31.68 | -0.24% | 10,259 |
| Oct 30, 2025 | 32.17 | 32.26 | 32.11 | 32.18 | 31.75 | -0.83% | 1,472 |
| Oct 29, 2025 | 32.56 | 32.62 | 32.34 | 32.45 | 32.02 | 0.68% | 4,496 |
| Oct 28, 2025 | 32.19 | 32.32 | 32.11 | 32.23 | 31.81 | -0.37% | 4,810 |
| Oct 27, 2025 | 32.29 | 32.40 | 32.29 | 32.36 | 31.93 | 1.11% | 3,150 |
| Oct 24, 2025 | 32.12 | 32.57 | 32.00 | 32.00 | 31.57 | 0.76% | 3,270 |
| Oct 23, 2025 | 31.73 | 31.82 | 31.65 | 31.76 | 31.34 | 0.85% | 5,597 |
| Oct 22, 2025 | 31.72 | 31.72 | 31.36 | 31.49 | 31.07 | -0.18% | 2,830 |
| Oct 21, 2025 | 31.59 | 31.63 | 31.48 | 31.55 | 31.13 | -0.93% | 3,337 |
| Oct 20, 2025 | 31.75 | 31.85 | 31.75 | 31.85 | 31.42 | 1.31% | 5,271 |
| Oct 17, 2025 | 31.18 | 31.45 | 31.18 | 31.44 | 31.02 | 0.28% | 3,832 |
| Oct 16, 2025 | 31.47 | 31.47 | 31.34 | 31.35 | 30.93 | 0.51% | 3,258 |