Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
31.92
+0.35 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
31.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.01 | 32.07 | 31.81 | 31.92 | 31.92 | 1.11% | 3,028 |
| Dec 4, 2025 | 31.68 | 31.68 | 31.57 | 31.57 | 31.57 | -0.09% | 4,034 |
| Dec 3, 2025 | 31.75 | 31.75 | 31.56 | 31.60 | 31.60 | -0.27% | 4,621 |
| Dec 2, 2025 | 31.74 | 31.74 | 31.56 | 31.69 | 31.69 | 0.27% | 3,467 |
| Dec 1, 2025 | 31.91 | 31.91 | 31.58 | 31.60 | 31.60 | -0.18% | 2,034 |
| Nov 28, 2025 | 31.73 | 31.73 | 31.60 | 31.66 | 31.66 | 0.18% | 904 |
| Nov 26, 2025 | 31.64 | 31.69 | 31.60 | 31.60 | 31.60 | 0.49% | 8,906 |
| Nov 25, 2025 | 31.77 | 31.77 | 31.24 | 31.45 | 31.45 | 0.25% | 26,439 |
| Nov 24, 2025 | 31.28 | 31.37 | 31.12 | 31.37 | 31.37 | 0.86% | 4,019 |
| Nov 21, 2025 | 31.06 | 31.13 | 30.85 | 31.10 | 31.10 | 0.17% | 4,065 |
| Nov 20, 2025 | 31.44 | 31.67 | 31.00 | 31.05 | 31.05 | -1.18% | 3,427 |
| Nov 19, 2025 | 31.51 | 31.51 | 31.38 | 31.42 | 31.42 | -0.27% | 5,818 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.35 | 31.50 | 31.50 | -0.30% | 3,252 |
| Nov 17, 2025 | 31.96 | 32.01 | 31.49 | 31.60 | 31.60 | -0.67% | 3,822 |
| Nov 14, 2025 | 31.90 | 31.96 | 31.52 | 31.81 | 31.81 | -0.43% | 5,876 |
| Nov 13, 2025 | 32.35 | 32.35 | 31.85 | 31.95 | 31.95 | -1.15% | 2,182 |
| Nov 12, 2025 | 32.30 | 32.36 | 32.21 | 32.32 | 32.32 | -0.02% | 3,427 |
| Nov 11, 2025 | 32.47 | 32.47 | 32.19 | 32.33 | 32.33 | 0.07% | 2,429 |
| Nov 10, 2025 | 32.19 | 32.36 | 32.04 | 32.30 | 32.30 | 1.81% | 4,752 |
| Nov 7, 2025 | 31.61 | 31.73 | 31.36 | 31.73 | 31.73 | -0.48% | 3,530 |
| Nov 6, 2025 | 32.03 | 32.03 | 31.70 | 31.88 | 31.88 | -0.67% | 3,217 |
| Nov 5, 2025 | 31.91 | 32.19 | 31.91 | 32.10 | 32.10 | 0.68% | 4,600 |
| Nov 4, 2025 | 32.08 | 32.08 | 31.84 | 31.88 | 31.88 | -1.57% | 7,162 |
| Nov 3, 2025 | 32.36 | 32.46 | 32.20 | 32.39 | 32.39 | 0.88% | 3,580 |
| Oct 31, 2025 | 32.05 | 32.11 | 31.97 | 32.11 | 32.10 | -0.24% | 10,259 |
| 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 | 31.43 | 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 | 31.58 | 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 | 30.85 | 0.98% | 2,204 |
| Sep 29, 2025 | 30.86 | 30.87 | 30.24 | 30.56 | 30.55 | 0.18% | 7,379 |
| Sep 26, 2025 | 30.45 | 30.52 | 30.38 | 30.50 | 30.50 | -0.39% | 9,851 |