Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
26.10
+0.43 (1.69%)
Mar 14, 2025, 10:24 AM EDT - Market open
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 25.55 | 25.71 | 25.54 | 25.67 | 25.67 | -0.44% | 8,874 |
| Mar 12, 2025 | 25.74 | 25.83 | 25.65 | 25.78 | 25.78 | 0.44% | 4,722 |
| Mar 11, 2025 | 25.67 | 25.72 | 25.47 | 25.67 | 25.67 | 0.84% | 4,741 |
| Mar 10, 2025 | 25.58 | 25.58 | 25.37 | 25.45 | 25.45 | -2.01% | 4,888 |
| Mar 7, 2025 | 25.97 | 26.01 | 25.75 | 25.97 | 25.97 | 0.28% | 5,011 |
| Mar 6, 2025 | 26.03 | 26.14 | 25.90 | 25.90 | 25.90 | -0.54% | 7,272 |
| Mar 5, 2025 | 25.79 | 26.04 | 25.72 | 26.04 | 26.04 | 2.37% | 7,367 |
| Mar 4, 2025 | 25.42 | 25.59 | 25.17 | 25.44 | 25.44 | 1.26% | 10,409 |
| Mar 3, 2025 | 25.60 | 25.66 | 25.12 | 25.12 | 25.12 | -1.18% | 7,769 |
| Feb 28, 2025 | 25.43 | 25.56 | 25.20 | 25.42 | 25.42 | -1.71% | 12,236 |
| Feb 27, 2025 | 25.92 | 26.03 | 25.86 | 25.86 | 25.86 | -1.19% | 3,710 |
| Feb 26, 2025 | 26.35 | 26.35 | 26.07 | 26.18 | 26.18 | 0.50% | 7,566 |
| Feb 25, 2025 | 26.33 | 26.33 | 25.93 | 26.05 | 26.05 | 0.64% | 13,135 |
| Feb 24, 2025 | 26.20 | 26.20 | 25.88 | 25.88 | 25.88 | -1.75% | 8,097 |
| Feb 21, 2025 | 26.48 | 26.59 | 26.34 | 26.34 | 26.34 | -0.04% | 7,654 |
| Feb 20, 2025 | 26.35 | 26.38 | 26.32 | 26.35 | 26.35 | 0.58% | 11,884 |
| Feb 19, 2025 | 26.24 | 26.24 | 26.15 | 26.20 | 26.20 | -0.15% | 6,934 |
| Feb 18, 2025 | 26.28 | 26.30 | 26.18 | 26.24 | 26.24 | 0.68% | 6,621 |
| Feb 14, 2025 | 26.02 | 26.08 | 25.99 | 26.06 | 26.06 | 0.61% | 7,130 |
| Feb 13, 2025 | 25.64 | 26.11 | 25.64 | 25.91 | 25.91 | 0.84% | 21,515 |
| Feb 12, 2025 | 25.60 | 25.88 | 25.60 | 25.69 | 25.69 | 0.16% | 15,231 |
| Feb 11, 2025 | 25.60 | 25.69 | 25.58 | 25.65 | 25.65 | -0.28% | 5,938 |
| Feb 10, 2025 | 25.69 | 25.76 | 25.62 | 25.72 | 25.72 | 0.85% | 1,974 |
| Feb 7, 2025 | 25.68 | 25.79 | 25.45 | 25.51 | 25.51 | 0.26% | 3,995 |
| Feb 6, 2025 | 25.44 | 25.49 | 25.38 | 25.44 | 25.44 | 0.34% | 3,964 |
| Feb 5, 2025 | 25.35 | 25.47 | 25.33 | 25.35 | 25.35 | -0.26% | 5,320 |
| Feb 4, 2025 | 25.34 | 25.49 | 25.31 | 25.42 | 25.42 | 1.31% | 3,913 |
| Feb 3, 2025 | 24.94 | 25.19 | 24.94 | 25.09 | 25.09 | -0.55% | 4,724 |
| Jan 31, 2025 | 25.45 | 25.49 | 25.23 | 25.23 | 25.23 | -0.79% | 1,609 |
| Jan 30, 2025 | 25.38 | 25.50 | 25.33 | 25.43 | 25.43 | 1.56% | 11,077 |
| Jan 29, 2025 | 25.14 | 25.23 | 25.01 | 25.04 | 25.04 | 0.12% | 5,636 |
| Jan 28, 2025 | 24.84 | 25.01 | 24.74 | 25.01 | 25.01 | 1.16% | 4,578 |
| Jan 27, 2025 | 24.80 | 24.84 | 24.64 | 24.72 | 24.72 | -1.83% | 13,416 |
| Jan 24, 2025 | 25.21 | 25.29 | 25.07 | 25.18 | 25.18 | 0.51% | 15,486 |
| Jan 23, 2025 | 25.05 | 25.06 | 24.94 | 25.06 | 25.06 | 0.02% | 1,600 |
| Jan 22, 2025 | 25.01 | 25.11 | 24.97 | 25.05 | 25.05 | 0.24% | 18,303 |
| Jan 21, 2025 | 25.00 | 25.05 | 24.91 | 24.99 | 24.99 | 0.36% | 5,857 |
| Jan 17, 2025 | 24.85 | 24.99 | 24.85 | 24.90 | 24.90 | 0.49% | 9,338 |
| Jan 16, 2025 | 24.84 | 24.84 | 24.60 | 24.78 | 24.78 | 0.08% | 28,047 |
| Jan 15, 2025 | 24.60 | 24.76 | 24.59 | 24.76 | 24.76 | 1.17% | 4,769 |
| Jan 14, 2025 | 24.47 | 24.49 | 24.34 | 24.47 | 24.47 | 1.12% | 6,698 |
| Jan 13, 2025 | 24.18 | 24.22 | 24.15 | 24.20 | 24.20 | -0.84% | 2,143 |
| Jan 10, 2025 | 24.87 | 24.87 | 24.36 | 24.40 | 24.40 | -1.33% | 62,902 |
| Jan 8, 2025 | 24.74 | 24.79 | 24.70 | 24.73 | 24.73 | -0.31% | 6,748 |
| Jan 7, 2025 | 25.06 | 25.08 | 24.81 | 24.81 | 24.81 | -0.92% | 28,283 |
| Jan 6, 2025 | 25.28 | 25.28 | 24.99 | 25.04 | 25.04 | -0.04% | 3,893 |
| Jan 3, 2025 | 25.00 | 25.08 | 24.99 | 25.05 | 25.05 | 0.98% | 7,428 |
| Jan 2, 2025 | 24.84 | 24.99 | 24.71 | 24.81 | 24.81 | -0.37% | 10,662 |
| Dec 31, 2024 | 24.97 | 24.97 | 24.86 | 24.90 | 24.90 | 0.04% | 3,120 |
| Dec 30, 2024 | 24.94 | 24.97 | 24.87 | 24.89 | 24.89 | -0.81% | 8,961 |