Skip to main content
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
28.74
+0.14 (0.50%)
At close: Aug 15, 2025, 4:00 PM
28.74
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

DBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202528.9628.9628.6128.7428.740.50%8,320
Aug 14, 202528.7328.8928.4728.6028.60-1.70%6,434
Aug 13, 202528.9829.1628.9329.1029.101.21%14,238
Aug 12, 202528.6028.7528.4728.7528.751.07%4,743
Aug 11, 202528.7028.7028.0628.4528.45-0.23%12,254
Aug 8, 202528.7128.7128.2728.5128.51-0.05%8,946
Aug 7, 202528.5628.7128.4528.5328.530.94%3,331
Aug 6, 202528.3628.4028.1428.2628.260.30%4,732
Aug 5, 202528.2528.4128.1228.1828.18-0.12%6,443
Aug 4, 202528.2128.3327.8128.2128.211.53%6,515
Aug 1, 202527.9127.9127.6927.7927.79-1.51%1,135
Jul 31, 202528.3028.3028.0928.2128.21-0.19%7,809
Jul 30, 202528.4328.9228.2028.2728.27-0.16%12,166
Jul 29, 202528.5528.7128.2328.3128.310.01%10,990
Jul 28, 202528.4228.4228.1328.3128.31-0.45%32,018
Jul 25, 202528.3328.5028.2528.4428.440.14%9,400
Jul 24, 202528.6128.6128.3128.3928.39-0.33%8,244
Jul 23, 202528.4428.5928.3428.4928.490.74%3,971
Jul 22, 202528.3028.3228.1128.2828.280.09%9,465
Jul 21, 202528.4528.4528.2228.2628.260.51%5,507
Jul 18, 202528.3128.3328.0528.1128.11-0.31%2,956
Jul 17, 202528.2728.2728.0628.2028.200.64%14,873
Jul 16, 202527.8328.0227.7528.0228.020.17%4,163
Jul 15, 202528.0728.0727.7327.9727.971.12%8,609
Jul 14, 202527.7227.7427.5727.6727.670.42%7,558
Jul 11, 202527.5627.7227.4327.5527.55-0.37%9,552
Jul 10, 202527.5827.9627.3527.6527.650.88%15,051
Jul 9, 202527.7327.7327.4127.4127.41-0.33%2,894
Jul 8, 202527.5127.6327.4427.5027.501.33%4,729
Jul 7, 202527.6727.6727.1427.1427.14-1.66%3,459
Jul 3, 202527.5327.8327.5327.6027.600.81%12,209
Jul 2, 202527.3627.5127.1727.3827.380.05%22,843
Jul 1, 202527.5527.5527.2527.3627.360.08%12,825
Jun 30, 202527.3127.4426.9627.3427.34-0.07%16,375
Jun 27, 202527.5427.7127.2327.3627.36-0.52%27,704
Jun 26, 202527.3227.5027.1927.5027.500.51%12,830
Jun 25, 202527.3627.3827.1527.3627.360.36%78,112
Jun 24, 202527.1427.3927.1127.2627.262.11%11,915
Jun 23, 202526.6426.7026.4526.7026.700.52%10,657
Jun 20, 202526.7426.8426.3926.5626.56-0.94%18,674
Jun 18, 202527.0927.0926.7126.8126.65-0.03%10,952
Jun 17, 202526.9527.0426.8026.8226.65-0.60%6,457
Jun 16, 202527.0127.1526.9826.9826.810.89%3,596
Jun 13, 202526.8126.9326.6726.7526.58-1.22%18,843
Jun 12, 202527.0527.1826.9527.0826.91-0.04%16,440
Jun 11, 202527.2327.3627.0827.0926.92-0.09%12,173
Jun 10, 202527.0727.1526.8827.1126.940.86%6,561
Jun 9, 202526.9726.9726.8226.8826.710.49%2,735
Jun 6, 202526.6926.7726.6326.7526.580.98%3,679
Jun 5, 202526.7626.7726.4126.4926.320.06%3,747