Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
27.36
-0.14 (-0.52%)
Jun 27, 2025, 4:00 PM - Market closed
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.54 | 27.71 | 27.23 | 27.36 | 27.36 | -0.52% | 27,704 |
| Jun 26, 2025 | 27.32 | 27.50 | 27.19 | 27.50 | 27.50 | 0.51% | 12,830 |
| Jun 25, 2025 | 27.36 | 27.38 | 27.15 | 27.36 | 27.36 | 0.36% | 78,112 |
| Jun 24, 2025 | 27.14 | 27.39 | 27.11 | 27.26 | 27.26 | 2.11% | 11,915 |
| Jun 23, 2025 | 26.64 | 26.70 | 26.45 | 26.70 | 26.70 | 0.52% | 10,657 |
| Jun 20, 2025 | 26.74 | 26.84 | 26.39 | 26.56 | 26.56 | -0.94% | 18,674 |
| Jun 18, 2025 | 27.09 | 27.09 | 26.71 | 26.81 | 26.65 | -0.03% | 10,952 |
| Jun 17, 2025 | 26.95 | 27.04 | 26.80 | 26.82 | 26.65 | -0.60% | 6,457 |
| Jun 16, 2025 | 27.01 | 27.15 | 26.98 | 26.98 | 26.81 | 0.89% | 3,596 |
| Jun 13, 2025 | 26.81 | 26.93 | 26.67 | 26.75 | 26.58 | -1.22% | 18,843 |
| Jun 12, 2025 | 27.05 | 27.18 | 26.95 | 27.08 | 26.91 | -0.04% | 16,440 |
| Jun 11, 2025 | 27.23 | 27.36 | 27.08 | 27.09 | 26.92 | -0.09% | 12,173 |
| Jun 10, 2025 | 27.07 | 27.15 | 26.88 | 27.11 | 26.94 | 0.86% | 6,561 |
| Jun 9, 2025 | 26.97 | 26.97 | 26.82 | 26.88 | 26.71 | 0.49% | 2,735 |
| Jun 6, 2025 | 26.69 | 26.77 | 26.63 | 26.75 | 26.58 | 0.98% | 3,679 |
| Jun 5, 2025 | 26.76 | 26.77 | 26.41 | 26.49 | 26.32 | 0.06% | 3,747 |
| Jun 4, 2025 | 26.57 | 26.57 | 26.39 | 26.48 | 26.31 | 1.18% | 3,240 |
| Jun 3, 2025 | 26.26 | 26.26 | 26.08 | 26.17 | 26.00 | 0.38% | 2,820 |
| Jun 2, 2025 | 26.19 | 26.19 | 25.93 | 26.07 | 25.90 | 0.18% | 1,643 |
| May 30, 2025 | 26.24 | 26.24 | 25.92 | 26.02 | 25.86 | -0.68% | 5,066 |
| May 29, 2025 | 26.43 | 26.43 | 26.12 | 26.20 | 26.03 | 0.06% | 18,193 |
| May 28, 2025 | 26.32 | 26.32 | 26.15 | 26.18 | 26.02 | -0.15% | 4,445 |
| May 27, 2025 | 26.48 | 26.48 | 26.09 | 26.22 | 26.06 | -0.11% | 11,400 |
| May 23, 2025 | 26.30 | 26.30 | 26.17 | 26.25 | 26.09 | -0.15% | 12,517 |
| May 22, 2025 | 26.42 | 26.42 | 26.13 | 26.29 | 26.13 | -0.32% | 10,731 |
| May 21, 2025 | 26.66 | 26.67 | 26.38 | 26.38 | 26.21 | -0.30% | 5,259 |
| May 20, 2025 | 26.41 | 26.53 | 26.34 | 26.45 | 26.29 | -0.14% | 3,170 |
| May 19, 2025 | 26.54 | 26.59 | 26.40 | 26.49 | 26.33 | 0.27% | 2,478 |
| May 16, 2025 | 26.45 | 26.55 | 26.42 | 26.42 | 26.26 | -0.21% | 3,553 |
| May 15, 2025 | 26.56 | 26.56 | 26.37 | 26.48 | 26.31 | -0.14% | 4,412 |
| May 14, 2025 | 26.68 | 26.68 | 26.49 | 26.51 | 26.35 | 0.54% | 4,010 |
| May 13, 2025 | 26.21 | 26.51 | 26.21 | 26.37 | 26.21 | 0.02% | 11,210 |
| May 12, 2025 | 26.44 | 26.44 | 26.32 | 26.37 | 26.20 | 2.62% | 2,174 |
| May 9, 2025 | 25.88 | 25.88 | 25.62 | 25.69 | 25.53 | 0.51% | 2,350 |
| May 8, 2025 | 25.88 | 25.88 | 25.52 | 25.56 | 25.40 | 0.44% | 9,177 |
| May 7, 2025 | 25.60 | 25.65 | 25.44 | 25.45 | 25.29 | -0.43% | 3,606 |
| May 6, 2025 | 25.72 | 25.72 | 25.50 | 25.56 | 25.40 | 0.22% | 2,684 |
| May 5, 2025 | 25.97 | 25.97 | 25.34 | 25.50 | 25.34 | -1.19% | 59,489 |
| May 2, 2025 | 25.62 | 25.85 | 25.62 | 25.81 | 25.65 | 1.65% | 11,892 |
| May 1, 2025 | 25.47 | 25.47 | 25.31 | 25.39 | 25.23 | 0.10% | 9,965 |
| Apr 30, 2025 | 25.19 | 25.37 | 25.09 | 25.37 | 25.21 | 0.29% | 3,708 |
| Apr 29, 2025 | 25.39 | 25.41 | 25.16 | 25.29 | 25.14 | 0.15% | 8,520 |
| Apr 28, 2025 | 25.29 | 25.42 | 25.12 | 25.26 | 25.10 | 0.49% | 1,252 |
| Apr 25, 2025 | 25.31 | 25.31 | 25.06 | 25.13 | 24.98 | -0.72% | 4,043 |
| Apr 24, 2025 | 25.19 | 25.39 | 25.04 | 25.31 | 25.15 | 1.32% | 15,707 |
| Apr 23, 2025 | 25.46 | 25.46 | 24.96 | 24.98 | 24.83 | 1.13% | 8,251 |
| Apr 22, 2025 | 24.60 | 24.77 | 24.58 | 24.71 | 24.55 | 2.04% | 7,132 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.11 | 24.21 | 24.06 | -1.74% | 8,268 |
| Apr 17, 2025 | 24.51 | 24.64 | 24.30 | 24.64 | 24.49 | 1.48% | 31,993 |
| Apr 16, 2025 | 24.26 | 24.47 | 24.04 | 24.28 | 24.13 | -1.54% | 8,604 |