Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
25.82
+0.43 (1.69%)
May 2, 2025, 4:00 PM EDT - Market closed
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.97 | 25.97 | 25.34 | 25.50 | 25.50 | -1.19% | 59,489 |
| May 2, 2025 | 25.62 | 25.85 | 25.62 | 25.81 | 25.81 | 1.65% | 11,892 |
| May 1, 2025 | 25.47 | 25.47 | 25.31 | 25.39 | 25.39 | 0.10% | 9,965 |
| Apr 30, 2025 | 25.19 | 25.37 | 25.09 | 25.37 | 25.37 | 0.29% | 3,708 |
| Apr 29, 2025 | 25.39 | 25.41 | 25.16 | 25.29 | 25.29 | 0.15% | 8,520 |
| Apr 28, 2025 | 25.29 | 25.42 | 25.12 | 25.26 | 25.26 | 0.49% | 1,252 |
| Apr 25, 2025 | 25.31 | 25.31 | 25.06 | 25.13 | 25.13 | -0.72% | 4,043 |
| Apr 24, 2025 | 25.19 | 25.39 | 25.04 | 25.31 | 25.31 | 1.32% | 15,707 |
| Apr 23, 2025 | 25.46 | 25.46 | 24.96 | 24.98 | 24.98 | 1.13% | 8,251 |
| Apr 22, 2025 | 24.60 | 24.77 | 24.58 | 24.71 | 24.71 | 2.04% | 7,132 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.11 | 24.21 | 24.21 | -1.74% | 8,268 |
| Apr 17, 2025 | 24.51 | 24.64 | 24.30 | 24.64 | 24.64 | 1.48% | 31,993 |
| Apr 16, 2025 | 24.26 | 24.47 | 24.04 | 24.28 | 24.28 | -1.54% | 8,604 |
| Apr 15, 2025 | 24.61 | 24.71 | 24.35 | 24.66 | 24.66 | 0.53% | 5,292 |
| Apr 14, 2025 | 24.50 | 24.67 | 24.42 | 24.53 | 24.53 | 1.09% | 8,630 |
| Apr 11, 2025 | 24.06 | 24.27 | 24.03 | 24.27 | 24.27 | 2.53% | 4,772 |
| Apr 10, 2025 | 23.96 | 23.96 | 23.50 | 23.67 | 23.67 | -2.53% | 9,434 |
| Apr 9, 2025 | 22.83 | 24.39 | 21.45 | 24.28 | 24.28 | 6.54% | 11,194 |
| Apr 8, 2025 | 23.82 | 23.82 | 22.67 | 22.79 | 22.79 | -0.83% | 7,141 |
| Apr 7, 2025 | 23.03 | 23.22 | 22.73 | 22.98 | 22.98 | -3.85% | 4,815 |
| Apr 4, 2025 | 24.70 | 24.70 | 23.70 | 23.90 | 23.90 | -5.18% | 22,680 |
| Apr 3, 2025 | 25.26 | 25.31 | 25.17 | 25.21 | 25.21 | -1.98% | 3,725 |
| Apr 2, 2025 | 25.62 | 25.79 | 25.62 | 25.72 | 25.72 | 0.17% | 6,761 |
| Apr 1, 2025 | 25.59 | 25.77 | 25.52 | 25.67 | 25.67 | 0.41% | 4,671 |
| Mar 31, 2025 | 25.43 | 25.59 | 25.35 | 25.57 | 25.57 | -0.54% | 6,429 |
| Mar 28, 2025 | 25.81 | 25.81 | 25.64 | 25.71 | 25.71 | -1.71% | 15,189 |
| Mar 27, 2025 | 26.36 | 26.36 | 26.13 | 26.15 | 26.15 | 0.62% | 10,653 |
| Mar 26, 2025 | 26.14 | 26.14 | 25.86 | 25.99 | 25.99 | -0.63% | 14,003 |
| Mar 25, 2025 | 26.19 | 26.39 | 26.11 | 26.16 | 26.16 | -0.21% | 5,666 |
| Mar 24, 2025 | 26.20 | 26.28 | 26.17 | 26.21 | 26.21 | 0.23% | 6,106 |
| Mar 21, 2025 | 26.06 | 26.17 | 26.02 | 26.15 | 26.15 | -0.32% | 7,304 |
| Mar 20, 2025 | 26.24 | 26.26 | 26.18 | 26.24 | 26.24 | -0.79% | 5,481 |
| Mar 19, 2025 | 26.43 | 26.49 | 26.40 | 26.45 | 26.45 | 0.30% | 3,821 |
| Mar 18, 2025 | 26.46 | 26.46 | 26.32 | 26.37 | 26.37 | -0.50% | 2,937 |
| Mar 17, 2025 | 26.14 | 26.50 | 26.14 | 26.50 | 26.50 | 1.56% | 5,877 |
| Mar 14, 2025 | 25.96 | 26.09 | 25.96 | 26.09 | 26.09 | 1.65% | 5,584 |
| 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 |