Skip to main content
logo
Xtrackers J.P. Morgan USD Emerging Markets Bond UCITS ETF (ETR:XEMB)
Germany flag Germany · Delayed Price · Currency is EUR
322.78
+0.28 (0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:XEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026322.08323.39322.08322.78322.780.09%187
Sep 21, 2026322.10323.15322.10322.50322.500.16%489
Sep 18, 2026322.74322.88321.89322.00322.00-0.26%159
Sep 17, 2026321.55322.96320.97322.83322.830.23%87
Sep 16, 2026320.85322.08320.85322.08322.080.24%72
Sep 15, 2026321.27321.30319.81321.30321.300.10%291
Sep 14, 2026321.55321.90320.62320.97320.97-0.75%93
Sep 11, 2026322.52323.39321.89323.39323.39-0.02%250
Sep 10, 2026324.50324.50323.46323.46323.46-0.32%778
Sep 9, 2026324.42325.65323.76324.50324.50-0.35%470
Sep 8, 2026325.30326.04324.88325.64325.640.36%319
Sep 7, 2026326.18326.18324.47324.47324.47-0.44%171
Sep 4, 2026325.80326.00325.13325.92325.92-0.14%160
Sep 3, 2026324.70326.38323.46326.38326.380.61%3,833
Sep 2, 2026323.56324.63321.75324.41324.41-0.17%6,027
Sep 1, 2026328.30328.30323.69324.96324.96-0.04%125
Aug 31, 2026326.19326.30324.44325.10325.10-0.38%317
Aug 28, 2026326.59327.01325.83326.34326.34-0.06%37
Aug 27, 2026326.96327.96325.31326.54326.540.26%127
Aug 26, 2026325.85326.51325.68325.68325.68-0.31%55
Aug 25, 2026325.16326.69324.73326.69326.690.33%269
Aug 24, 2026325.36325.63325.05325.63325.630.14%179
Aug 21, 2026324.70327.28324.30325.16325.160.03%1,079
Aug 20, 2026326.15326.18324.18325.05325.05-0.59%309
Aug 19, 2026324.13326.98324.11326.98326.980.72%113
Aug 18, 2026323.74325.20323.68324.63324.63-0.31%258
Aug 17, 2026325.63326.20325.51325.65325.65-0.21%126
Aug 14, 2026326.51326.70326.35326.35326.350.10%5
Aug 13, 2026325.57327.44324.15326.03326.030.42%110
Aug 12, 2026325.38325.51324.66324.66324.66-0.21%380
Aug 11, 2026324.62325.55324.45325.34325.34-0.21%216
Aug 10, 2026326.76326.79324.99326.02326.02-0.13%20
Aug 7, 2026326.79327.03324.64326.46326.460.42%150
Aug 6, 2026326.11327.65325.09325.09325.09-0.23%109
Aug 5, 2026326.34326.54325.69325.84325.84-0.36%239
Aug 4, 2026324.69327.03324.21327.03327.030.34%956
Aug 3, 2026327.00327.00323.23325.91325.910.82%1,032
Jul 31, 2026324.92324.92322.80323.27323.27-0.04%1,057
Jul 30, 2026323.49323.74322.57323.41323.41-0.02%219
Jul 29, 2026325.41325.41323.46323.46323.46-0.76%145
Jul 28, 2026324.89325.94324.25325.94325.940.04%2,212
Jul 27, 2026324.36325.81324.36325.81325.810.73%2,580
Jul 24, 2026325.03325.03323.00323.45323.45-0.01%171
Jul 23, 2026325.77325.77322.35323.47323.47-0.53%1,741
Jul 22, 2026326.04326.11324.93325.19325.19-0.35%198
Jul 21, 2026326.72327.33325.53326.32326.32-0.01%109
Jul 20, 2026327.08327.12326.36326.36326.36-0.29%66
Jul 17, 2026326.32327.31326.29327.31327.31-0.08%699
Jul 16, 2026327.86327.86326.51327.58327.580.13%1,642
Jul 15, 2026327.29327.56326.15327.14327.14-0.15%390