Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
39.53
+0.35 (0.89%)
At close: Aug 17, 2026, 4:00 PM EDT
39.53
0.00 (0.00%)
After-hours: Aug 17, 2026, 8:00 PM EDT
DBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 37.48 | 38.14 | 36.54 | 37.99 | 37.99 | -0.56% | 5,049 |
| Jul 16, 2026 | 38.47 | 38.48 | 38.19 | 38.20 | 38.20 | -2.33% | 10,842 |
| Jul 15, 2026 | 39.11 | 39.28 | 38.69 | 39.12 | 39.12 | -0.01% | 7,747 |
| Jul 14, 2026 | 38.86 | 39.14 | 38.79 | 39.12 | 39.12 | 1.10% | 3,731 |
| Jul 13, 2026 | 38.62 | 38.82 | 38.44 | 38.70 | 38.70 | -3.04% | 15,443 |
| Jul 10, 2026 | 39.73 | 40.07 | 39.53 | 39.91 | 39.91 | 0.35% | 12,542 |
| Jul 9, 2026 | 39.65 | 40.34 | 39.65 | 39.77 | 39.77 | 0.53% | 259,376 |
| Jul 8, 2026 | 38.72 | 39.79 | 38.63 | 39.56 | 39.56 | 0.93% | 29,678 |
| Jul 7, 2026 | 39.59 | 39.59 | 38.96 | 39.20 | 39.20 | -3.12% | 3,334 |
| Jul 6, 2026 | 40.27 | 40.65 | 40.10 | 40.46 | 40.46 | 2.90% | 6,019 |
| Jul 2, 2026 | 40.13 | 40.13 | 39.09 | 39.32 | 39.32 | -1.70% | 8,244 |
| Jul 1, 2026 | 40.31 | 40.58 | 40.00 | 40.00 | 40.00 | -2.61% | 5,998 |
| Jun 30, 2026 | 40.43 | 41.21 | 40.36 | 41.07 | 41.07 | 1.90% | 14,257 |
| Jun 29, 2026 | 40.07 | 40.39 | 39.89 | 40.31 | 40.31 | -0.23% | 3,516 |
| Jun 26, 2026 | 39.90 | 40.66 | 39.51 | 40.40 | 40.40 | -0.40% | 18,124 |
| Jun 25, 2026 | 40.63 | 40.83 | 40.52 | 40.56 | 40.56 | 0.65% | 23,973 |
| Jun 24, 2026 | 40.28 | 40.49 | 39.88 | 40.30 | 40.30 | -0.06% | 17,155 |
| Jun 23, 2026 | 40.40 | 40.78 | 40.22 | 40.32 | 40.32 | -5.21% | 24,463 |
| Jun 22, 2026 | 42.14 | 42.63 | 42.14 | 42.54 | 42.54 | 0.66% | 5,545 |
| Jun 18, 2026 | 42.10 | 42.36 | 42.00 | 42.26 | 42.26 | 3.20% | 18,065 |
| Jun 17, 2026 | 41.62 | 41.92 | 41.35 | 41.36 | 40.95 | 0.31% | 6,521 |
| Jun 16, 2026 | 41.81 | 41.81 | 41.24 | 41.24 | 40.82 | -1.60% | 7,523 |
| Jun 15, 2026 | 41.13 | 41.99 | 41.13 | 41.91 | 41.49 | 2.82% | 14,153 |
| Jun 12, 2026 | 40.25 | 40.77 | 40.25 | 40.76 | 40.35 | 1.18% | 2,209 |
| Jun 11, 2026 | 39.27 | 40.28 | 39.14 | 40.28 | 39.88 | 3.60% | 2,319 |
| Jun 10, 2026 | 39.40 | 39.56 | 38.88 | 38.88 | 38.49 | -1.64% | 7,294 |
| Jun 9, 2026 | 40.20 | 40.45 | 38.86 | 39.53 | 39.14 | 0.53% | 5,047 |
| Jun 8, 2026 | 39.38 | 39.62 | 39.32 | 39.32 | 38.93 | 1.25% | 2,954 |
| Jun 5, 2026 | 40.00 | 40.00 | 38.84 | 38.84 | 38.45 | -6.30% | 12,126 |