Skip to main content
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
25.32
-0.05 (-0.18%)
At close: Nov 22, 2024, 3:40 PM
25.39
+0.07 (0.27%)
After-hours: Nov 22, 2024, 8:00 PM EST

DBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.4425.4425.2925.3925.390.09%4,849
Nov 21, 202425.3025.4125.2125.3725.37-0.02%10,021
Nov 20, 202425.3625.4425.2425.3725.37-0.26%6,896
Nov 19, 202425.2925.4525.2925.4425.440.27%7,859
Nov 18, 202425.3025.4125.1925.3725.371.00%14,240
Nov 15, 202425.2725.3525.1125.1125.11-0.40%7,612
Nov 14, 202425.4225.4225.1025.2225.22-0.43%12,093
Nov 13, 202425.5025.5225.1625.3325.33-0.69%22,064
Nov 12, 202425.5925.7325.2825.5025.50-1.82%11,780
Nov 11, 202426.0726.1225.6325.9825.98-0.25%11,851
Nov 8, 202426.1226.1825.8726.0426.04-1.74%17,640
Nov 7, 202426.4326.5726.4026.5026.501.68%8,501
Nov 6, 202426.0126.1125.9726.0626.06-0.71%4,277
Nov 5, 202426.2326.2526.1426.2526.250.94%2,020
Nov 4, 202426.0326.0825.9526.0126.010.19%2,597
Nov 1, 202426.0426.0825.8625.9625.960.29%3,596
Oct 31, 202425.8625.8925.6825.8825.88-0.17%2,964
Oct 30, 202425.9126.0825.8025.9325.93-0.91%3,856
Oct 29, 202426.2026.2826.1526.1726.17-0.41%2,682
Oct 28, 202426.1626.2826.1226.2726.270.91%10,775
Oct 25, 202426.1026.2526.0426.0426.04-0.21%3,476
Oct 24, 202426.0126.1025.9026.0926.090.04%3,332
Oct 23, 202426.2126.2125.9226.0826.08-0.87%6,398
Oct 22, 202426.3026.3826.2526.3126.31-0.55%12,575
Oct 21, 202426.3526.4626.1626.4626.46-0.05%3,430
Oct 18, 202426.6526.6526.4226.4726.470.57%5,113
Oct 17, 202426.1626.3726.1526.3226.320.34%5,685
Oct 16, 202426.2926.4526.2126.2326.230.51%7,554
Oct 15, 202426.2426.2426.0326.1026.10-2.24%29,028
Oct 14, 202426.7326.7726.4226.7026.70-0.60%47,594
Oct 11, 202426.4626.8626.4626.8626.860.75%5,167
Oct 10, 202426.5626.6626.5626.6526.650.52%26,958
Oct 9, 202426.6826.6826.3026.5226.52-0.60%8,802
Oct 8, 202426.7326.7926.4326.6826.68-2.35%10,979
Oct 7, 202427.3127.3327.2327.3227.320.73%4,544
Oct 4, 202427.0427.1227.0227.1227.120.86%8,633
Oct 3, 202426.8926.9326.7726.8926.89-0.15%9,503
Oct 2, 202426.8426.9926.5326.9326.931.47%8,514
Oct 1, 202426.2926.6326.2926.5426.540.84%14,736
Sep 30, 202426.4526.5526.1026.3226.32-1.39%6,444
Sep 27, 202426.7226.7326.6526.6926.69-0.47%2,090
Sep 26, 202426.5226.9926.5126.8226.823.40%13,288
Sep 25, 202425.9726.0625.9325.9425.94-1.23%2,603
Sep 24, 202425.9526.2625.8626.2626.263.55%9,711
Sep 23, 202425.2325.4325.2325.3625.360.69%8,506
Sep 20, 202425.2825.2825.0425.1925.19-0.05%5,890
Sep 19, 202425.0625.2025.0625.2025.201.87%2,635
Sep 18, 202424.7924.8424.7024.7424.74-0.12%4,102
Sep 17, 202424.8124.9224.6324.7724.770.36%5,921
Sep 16, 202424.7124.7924.5424.6824.680.10%11,816
Sep 13, 202424.7624.7624.5924.6524.65-0.21%6,082
Sep 12, 202424.6024.7124.5124.7124.710.74%4,016
Sep 11, 202424.3324.5224.2324.5224.520.11%3,278
Sep 10, 202424.3824.5024.2824.5024.50-0.18%4,711
Sep 9, 202424.5324.5824.4524.5424.541.33%6,694
Sep 6, 202424.5824.5824.1124.2224.22-1.56%3,417
Sep 5, 202424.7024.7024.5824.6024.60-0.38%8,656
Sep 4, 202424.8524.8524.5924.6924.690.53%6,385
Sep 3, 202424.9424.9424.5724.5724.57-2.04%6,920
Aug 30, 202425.0825.0824.9525.0825.080.10%4,331
Aug 29, 202425.2125.2725.0025.0525.050.32%4,655
Aug 28, 202424.9925.0024.8324.9724.97-0.34%21,585
Aug 27, 202425.0625.0624.9425.0625.060.28%17,178
Aug 26, 202425.0425.0624.8924.9924.99-0.74%11,635
Aug 23, 202425.2325.2625.1225.1725.171.06%5,721
Aug 22, 202425.1825.1824.9024.9124.91-0.97%10,363
Aug 21, 202425.0825.1925.0425.1625.160.88%95,108
Aug 20, 202425.1025.1024.9024.9424.94-0.87%5,660
Aug 19, 202425.1025.1925.1025.1625.160.24%1,098
Aug 16, 202424.9825.1024.9025.1025.100.73%2,262
Aug 15, 202424.8924.9624.8624.9124.911.14%5,618
Aug 14, 202424.7524.7624.4724.6324.63-0.77%9,088
Aug 13, 202424.6924.8324.6524.8324.830.94%4,814
Aug 12, 202424.6724.6724.5424.6024.600.45%3,346
Aug 9, 202424.4224.4924.3824.4924.490.39%1,790
Aug 8, 202424.2224.4324.1824.3924.391.66%2,210
Aug 7, 202424.2824.3723.9623.9923.990.55%7,835
Aug 6, 202423.6623.9823.6623.8623.860.85%6,358
Aug 5, 202423.1223.7623.1223.6623.66-2.68%7,800
Aug 2, 202424.3824.3824.1824.3124.31-1.65%10,922
Aug 1, 202425.0725.1124.7224.7224.72-2.16%6,018
Jul 31, 202425.0925.2725.0925.2725.272.06%16,294
Jul 30, 202424.8324.8324.6924.7524.75-0.65%2,751
Jul 29, 202424.8525.0224.8424.9224.92-0.06%3,676
Jul 26, 202424.7425.0324.7424.9324.931.20%119,023
Jul 25, 202424.9024.9024.4824.6424.640.12%131,974
Jul 24, 202424.9324.9324.5524.6124.61-1.40%10,336
Jul 23, 202425.0125.0324.9224.9524.95-0.56%27,276
Jul 22, 202425.1025.1425.0525.1025.100.72%7,208
Jul 19, 202425.0725.0724.8824.9224.92-0.94%2,031
Jul 18, 202425.5125.5125.1025.1525.15-0.57%7,835
Jul 17, 202425.3925.3925.2225.3025.30-1.51%15,742
Jul 16, 202425.6625.7025.6225.6925.690.41%5,718
Jul 15, 202425.7225.7225.5825.5825.58-0.94%2,741
Jul 12, 202425.8325.9125.8225.8225.820.58%5,584
Jul 11, 202425.7725.8425.5725.6725.670.29%19,513
Jul 10, 202425.5825.6425.5325.6025.600.56%6,864
Jul 9, 202425.4325.5125.4025.4625.460.23%8,586
Jul 8, 202425.4725.4725.3425.4025.400.26%7,758
Jul 5, 202425.2525.3725.2125.3325.330.07%7,036