Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
39.33
-0.31 (-0.78%)
At close: Sep 28, 2026, 4:00 PM EDT
39.33
0.00 (0.00%)
After-hours: Sep 28, 2026, 6:30 PM EDT
DBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 39.65 | 39.65 | 38.98 | 39.64 | - | - | 83 |
| Sep 25, 2026 | 39.45 | 39.71 | 39.45 | 39.64 | 39.64 | 0.54% | 2,847 |
| Sep 24, 2026 | 39.44 | 39.67 | 39.33 | 39.43 | 39.43 | -0.65% | 10,556 |
| Sep 23, 2026 | 39.77 | 39.85 | 39.60 | 39.69 | 39.69 | -1.59% | 4,873 |
| Sep 22, 2026 | 39.97 | 40.41 | 39.97 | 40.33 | 40.33 | 0.39% | 4,558 |
| Sep 21, 2026 | 39.67 | 40.18 | 39.67 | 40.18 | 40.18 | 2.14% | 4,514 |
| Sep 18, 2026 | 39.05 | 39.33 | 39.05 | 39.33 | 39.33 | 0.16% | 6,049 |
| Sep 17, 2026 | 39.16 | 39.34 | 39.11 | 39.27 | 39.27 | 1.82% | 6,552 |
| Sep 16, 2026 | 38.73 | 38.77 | 38.31 | 38.57 | 38.57 | 0.35% | 5,993 |
| Sep 15, 2026 | 38.42 | 38.46 | 38.24 | 38.44 | 38.44 | -0.22% | 8,479 |
| Sep 14, 2026 | 38.62 | 38.71 | 38.43 | 38.52 | 38.52 | -2.13% | 4,306 |
| Sep 11, 2026 | 39.19 | 39.39 | 39.19 | 39.36 | 39.36 | 1.06% | 4,210 |
| Sep 10, 2026 | 39.08 | 39.16 | 38.89 | 38.95 | 38.95 | -1.82% | 3,011 |
| Sep 9, 2026 | 39.60 | 39.69 | 39.59 | 39.67 | 39.67 | -0.23% | 5,423 |
| Sep 8, 2026 | 39.76 | 40.08 | 39.67 | 39.76 | 39.76 | 0.01% | 5,940 |
| Sep 4, 2026 | 39.46 | 39.90 | 39.42 | 39.76 | 39.76 | 1.29% | 11,875 |
| Sep 3, 2026 | 39.24 | 39.35 | 38.75 | 39.25 | 39.25 | 0.13% | 5,937 |
| Sep 2, 2026 | 38.96 | 39.21 | 38.87 | 39.20 | 39.20 | 0.10% | 9,517 |
| Sep 1, 2026 | 39.21 | 40.19 | 39.11 | 39.16 | 39.16 | 0.10% | 13,937 |
| Aug 31, 2026 | 39.16 | 39.16 | 38.92 | 39.12 | 39.12 | 0.31% | 3,463 |
| Aug 28, 2026 | 39.40 | 39.40 | 38.99 | 39.00 | 39.00 | -1.06% | 12,426 |
| Aug 27, 2026 | 39.44 | 39.59 | 39.31 | 39.42 | 39.42 | 0.21% | 5,134 |
| Aug 26, 2026 | 39.32 | 39.37 | 39.24 | 39.34 | 39.34 | 0.29% | 15,271 |
| Aug 25, 2026 | 39.02 | 39.22 | 39.02 | 39.22 | 39.22 | 1.64% | 3,974 |
| Aug 24, 2026 | 38.80 | 38.80 | 38.37 | 38.59 | 38.59 | -1.29% | 15,931 |
| Aug 21, 2026 | 39.12 | 39.20 | 39.07 | 39.09 | 39.09 | 0.52% | 2,931 |
| Aug 20, 2026 | 38.78 | 38.99 | 38.71 | 38.89 | 38.89 | 0.47% | 6,246 |
| Aug 19, 2026 | 38.54 | 38.71 | 38.41 | 38.71 | 38.71 | 0.60% | 3,994 |
| Aug 18, 2026 | 38.90 | 38.90 | 38.26 | 38.48 | 38.48 | -2.67% | 4,010 |
| Aug 17, 2026 | 39.39 | 39.63 | 39.31 | 39.54 | 39.53 | 0.89% | 15,231 |
| Aug 14, 2026 | 39.18 | 39.29 | 39.01 | 39.19 | 39.19 | -0.20% | 5,672 |
| Aug 13, 2026 | 38.98 | 39.41 | 38.98 | 39.27 | 39.27 | 0.20% | 7,240 |
| Aug 12, 2026 | 38.94 | 39.25 | 38.89 | 39.19 | 39.19 | 1.77% | 14,581 |
| Aug 11, 2026 | 38.89 | 38.89 | 38.39 | 38.51 | 38.51 | 0.26% | 8,713 |
| Aug 10, 2026 | 38.17 | 38.48 | 38.17 | 38.41 | 38.41 | -0.39% | 2,151 |
| Aug 7, 2026 | 38.55 | 38.57 | 38.28 | 38.56 | 38.56 | 0.51% | 4,184 |
| Aug 6, 2026 | 40.21 | 45.42 | 38.09 | 38.36 | 38.36 | -0.96% | 8,334 |
| Aug 5, 2026 | 38.73 | 38.94 | 38.70 | 38.73 | 38.73 | -0.63% | 6,546 |
| Aug 4, 2026 | 38.25 | 39.07 | 38.25 | 38.98 | 38.97 | 2.99% | 6,113 |
| Aug 3, 2026 | 37.31 | 39.13 | 37.31 | 37.84 | 37.84 | -0.16% | 4,307 |
| Jul 31, 2026 | 38.23 | 38.23 | 37.36 | 37.90 | 37.90 | 1.60% | 6,267 |
| Jul 30, 2026 | 36.62 | 37.36 | 36.62 | 37.30 | 37.30 | 3.05% | 5,545 |
| Jul 29, 2026 | 36.46 | 37.01 | 36.03 | 36.20 | 36.20 | -2.14% | 8,123 |
| Jul 28, 2026 | 36.65 | 37.12 | 36.56 | 36.99 | 36.99 | -1.98% | 6,234 |
| Jul 27, 2026 | 38.16 | 38.16 | 37.40 | 37.74 | 37.74 | 0.47% | 3,615 |
| Jul 24, 2026 | 37.66 | 38.65 | 36.94 | 37.56 | 37.56 | -2.03% | 4,889 |
| Jul 23, 2026 | 38.41 | 38.41 | 38.31 | 38.34 | 38.34 | -1.03% | 3,826 |
| Jul 22, 2026 | 38.05 | 38.93 | 38.05 | 38.74 | 38.74 | -0.70% | 8,088 |
| Jul 21, 2026 | 38.69 | 39.01 | 38.69 | 39.01 | 39.01 | 2.92% | 5,100 |
| Jul 20, 2026 | 37.71 | 38.08 | 37.71 | 37.91 | 37.91 | -0.23% | 4,405 |