NYSEArca - Delayed Quote USD

Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)

24.47
+0.27
+(1.12%)
At close: January 14 at 3:32:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202524.4724.4924.3924.4724.476,698
Jan 13, 202524.1824.2224.1524.2024.202,100
Jan 10, 202524.8724.8724.3624.4024.4062,900
Jan 8, 202524.7424.7824.7024.7324.736,700
Jan 7, 202525.0625.0824.8124.8124.8128,300
Jan 6, 202525.2825.2824.9925.0425.043,900
Jan 3, 202525.0025.0824.9925.0525.057,400
Jan 2, 202524.8424.9924.7124.8024.8010,700
Dec 31, 202424.9724.9724.8624.9024.903,100
Dec 30, 202424.9424.9724.8724.8924.899,000
Dec 27, 202425.3425.3424.9525.0925.0911,800
Dec 26, 202425.2125.2125.0625.1325.136,400
Dec 24, 202425.0625.2425.0625.1725.173,600
Dec 23, 202424.9525.1824.8725.1125.1112,800
Dec 20, 2024 0.43 Dividend
Dec 20, 202424.8724.9524.8724.9524.9511,000
Dec 19, 202425.3725.3725.2725.2824.857,900
Dec 18, 202425.6125.7225.1925.2024.7713,100
Dec 17, 202425.5225.7125.5225.6625.227,200
Dec 16, 202425.6225.8425.6225.7125.278,900
Dec 13, 202425.8025.9125.7425.8425.4023,200
Dec 12, 202425.8925.9025.6425.8125.376,900
Dec 11, 202425.9325.9425.8525.9125.477,200
Dec 10, 202426.0026.0025.6425.7625.328,000
Dec 9, 202426.1426.4926.1426.2425.799,600
Dec 6, 202425.7825.7825.6225.7025.265,400
Dec 5, 202425.6325.9925.5225.6825.2413,000
Dec 4, 202425.5925.6325.3925.5125.0710,300
Dec 3, 202425.4425.6225.4425.6225.185,400
Dec 2, 202425.7225.7225.3825.6025.164,000
Nov 29, 202425.0525.3825.0525.3824.943,300
Nov 27, 202425.4125.4125.0525.3024.8715,400
Nov 26, 202425.5025.5025.1125.1924.767,900
Nov 25, 202425.4125.5825.1625.4024.9613,200
Nov 22, 202425.4425.4425.2925.3924.954,800
Nov 21, 202425.3025.4125.2125.3724.9310,000
Nov 20, 202425.3625.4425.2425.3724.936,900
Nov 19, 202425.2925.4525.2925.4425.007,900
Nov 18, 202425.3025.4125.1925.3724.9314,200
Nov 15, 202425.2725.3525.1125.1124.687,600
Nov 14, 202425.4225.4225.1025.2224.7912,100
Nov 13, 202425.5025.5225.1625.3324.9022,100
Nov 12, 202425.5925.7325.2825.5025.0611,800
Nov 11, 202426.0726.1225.6325.9825.5311,900
Nov 8, 202426.1226.1825.8726.0425.5917,600
Nov 7, 202426.4326.5726.4026.5026.058,500
Nov 6, 202426.0126.1125.9726.0625.614,300
Nov 5, 202426.2326.2526.1426.2525.802,000
Nov 4, 202426.0326.0825.9526.0125.562,600
Nov 1, 202426.0426.0825.8625.9625.513,600
Oct 31, 202425.8625.8925.6825.8825.443,000
Oct 30, 202425.9126.0825.8025.9325.483,900
Oct 29, 202426.2026.2826.1526.1625.712,700
Oct 28, 202426.1626.2826.1226.2725.8210,800
Oct 25, 202426.1026.2526.0426.0425.593,500
Oct 24, 202426.0126.1025.9026.0925.643,300
Oct 23, 202426.2126.2125.9226.0825.636,400
Oct 22, 202426.3026.3826.2526.3125.8612,600
Oct 21, 202426.3526.4626.1626.4626.013,400
Oct 18, 202426.6526.6526.4226.4726.025,100
Oct 17, 202426.1626.3726.1526.3225.875,700
Oct 16, 202426.2926.4526.2126.2325.787,600
Oct 15, 202426.2426.2426.0326.1025.6529,000
Oct 14, 202426.7326.7726.4226.7026.2447,600
Oct 11, 202426.4626.8626.4626.8626.405,200
Oct 10, 202426.5626.6626.5626.6526.1927,000
Oct 9, 202426.6826.6826.3026.5226.068,800
Oct 8, 202426.7326.7826.4326.6826.2211,000
Oct 7, 202427.3127.3327.2327.3226.854,500
Oct 4, 202427.0427.1227.0227.1226.658,600
Oct 3, 202426.8926.9326.7726.8926.439,500
Oct 2, 202426.8426.9926.5326.9326.478,500
Oct 1, 202426.2926.6326.2926.5426.0814,700
Sep 30, 202426.4526.5526.1026.3225.876,400
Sep 27, 202426.7226.7326.6526.6926.232,100
Sep 26, 202426.5226.9926.5126.8226.3613,300
Sep 25, 202425.9726.0625.9325.9425.492,600
Sep 24, 202425.9526.2625.8626.2625.819,700
Sep 23, 202425.2325.4325.2325.3624.928,500
Sep 20, 202425.2825.2825.0425.1924.765,900
Sep 19, 202425.0625.2025.0625.2024.772,600
Sep 18, 202424.7924.8424.7024.7324.314,100
Sep 17, 202424.8124.9224.6324.7724.345,900
Sep 16, 202424.7124.7924.5424.6824.2611,800
Sep 13, 202424.7624.7624.5924.6524.236,100
Sep 12, 202424.6024.7124.5124.7124.294,000
Sep 11, 202424.3324.5224.2324.5224.103,300
Sep 10, 202424.3824.4924.2824.4924.074,700
Sep 9, 202424.5324.5824.4524.5424.126,700
Sep 6, 202424.5824.5824.1124.2223.803,400
Sep 5, 202424.7024.7024.5824.6024.188,700
Sep 4, 202424.8524.8524.5924.6924.276,400
Sep 3, 202424.9424.9424.5624.5624.146,900
Aug 30, 202425.0825.0824.9525.0824.654,300
Aug 29, 202425.2125.2725.0025.0524.624,700
Aug 28, 202424.9925.0024.8324.9724.5421,600
Aug 27, 202425.0625.0624.9425.0624.6317,200
Aug 26, 202425.0425.0624.8924.9924.5611,600
Aug 23, 202425.2325.2625.1225.1724.745,700
Aug 22, 202425.1825.1824.9024.9124.4810,400
Aug 21, 202425.0825.1925.0425.1624.7395,100
Aug 20, 202425.1025.1024.9024.9424.515,700
Aug 19, 202425.1025.1925.1025.1624.731,100
Aug 16, 202424.9825.1024.9025.1024.672,300
Aug 15, 202424.8924.9624.8624.9124.485,600
Aug 14, 202424.7524.7624.4724.6324.219,100
Aug 13, 202424.6924.8324.6524.8324.404,800
Aug 12, 202424.6724.6724.5424.5924.173,300
Aug 9, 202424.4224.4924.3824.4924.071,800
Aug 8, 202424.2224.4324.1824.3923.972,200
Aug 7, 202424.2824.3723.9623.9923.587,800
Aug 6, 202423.6623.9823.6623.8623.456,400
Aug 5, 202423.1223.7623.1223.6623.257,800
Aug 2, 202424.3824.3824.1824.3123.8910,900
Aug 1, 202425.0725.1124.7224.7224.306,000
Jul 31, 202425.0925.2725.0925.2724.8416,300
Jul 30, 202424.8324.8324.6924.7524.332,800
Jul 29, 202424.8525.0224.8424.9224.493,700
Jul 26, 202424.7425.0324.7424.9324.50119,000
Jul 25, 202424.9024.9024.4824.6424.22132,000
Jul 24, 202424.9324.9324.5524.6124.1910,300
Jul 23, 202425.0125.0324.9224.9524.5227,300
Jul 22, 202425.1025.1425.0525.1024.677,200
Jul 19, 202425.0725.0724.8824.9224.492,000
Jul 18, 202425.5125.5125.1025.1524.727,800
Jul 17, 202425.3925.3925.2225.3024.8715,700
Jul 16, 202425.6625.7025.6225.6925.255,700
Jul 15, 202425.7225.7225.5825.5825.142,700
Jul 12, 202425.8325.9125.8225.8225.385,600
Jul 11, 202425.7725.8425.5725.6725.2319,500
Jul 10, 202425.5825.6425.5325.6025.166,900
Jul 9, 202425.4325.5125.4025.4625.028,600
Jul 8, 202425.4725.4725.3425.4024.967,800
Jul 5, 202425.2525.3725.2125.3324.907,000
Jul 3, 202425.1425.3325.1425.3124.887,000
Jul 2, 202424.9524.9524.8124.9024.478,700
Jul 1, 202424.9824.9824.8924.9124.488,000
Jun 28, 202425.0625.0724.7524.8024.3712,000
Jun 27, 202424.9725.2724.7324.8124.3815,000
Jun 26, 202424.8524.8924.8024.8424.4114,800
Jun 25, 202424.8624.8624.7624.8024.374,300
Jun 24, 202424.8125.0524.8124.8424.4113,000
Jun 21, 2024 0.18 Dividend
Jun 21, 202424.9524.9524.7424.9224.494,000
Jun 20, 202425.1925.3025.1225.1324.524,500
Jun 18, 202425.1125.2125.1125.1624.5512,800
Jun 17, 202424.9725.0924.8424.9724.365,700
Jun 14, 202424.7524.8524.7524.8424.2410,800
Jun 13, 202424.8524.8524.6824.6924.094,900
Jun 12, 202424.8224.8524.6724.7224.1217,600
Jun 11, 202424.3924.5524.3924.5223.924,500
Jun 10, 202424.4824.6924.4824.6924.094,200
Jun 7, 202424.6724.6724.5024.5023.903,000
Jun 6, 202424.6124.6624.6124.6224.024,000
Jun 5, 202424.3424.6324.3224.5623.9619,700
Jun 4, 202424.1824.2724.0324.1723.587,100
Jun 3, 202424.5024.5224.3424.3423.758,300
May 31, 202424.2924.2924.0824.2123.6217,500
May 30, 202424.4124.4824.3824.4523.869,300
May 29, 202424.4224.5324.4224.5123.917,200
May 28, 202424.8324.9324.7924.8624.268,000
May 24, 202424.8924.8924.8124.8724.276,100
May 23, 202424.9924.9924.6924.7624.1683,300
May 22, 202425.0225.0224.8824.9324.3214,700
May 21, 202425.0325.0724.9725.0224.4113,800
May 20, 202425.1425.1925.0725.1224.5115,200
May 17, 202425.1925.2425.1525.2024.597,200
May 16, 202425.0425.2125.0425.1224.51278,900
May 15, 202424.9625.1024.9225.0724.464,200
May 14, 202424.6724.9224.6024.8524.2512,200
May 13, 202424.6824.7924.6824.7624.168,500
May 10, 202424.6924.6924.5324.5823.9831,800
May 9, 202424.3324.5724.3324.4923.8930,200
May 8, 202424.1924.4424.1924.4223.8315,100
May 7, 202424.4224.4924.3624.4523.868,500
May 6, 202424.5024.5924.4924.5223.9227,300
May 3, 202424.4024.5624.3224.5223.9228,200
May 2, 202424.1924.5324.1124.4023.8141,400
May 1, 202423.9524.1223.8423.9623.3853,700
Apr 30, 202424.0724.1323.9023.9023.3226,000
Apr 29, 202424.1124.2224.0624.1523.5653,000
Apr 26, 202423.9923.9923.8423.9623.3867,100
Apr 25, 202423.4923.7623.4723.7423.1624,300
Apr 24, 202423.6723.7323.5723.7223.1495,200
Apr 23, 202423.4423.6523.4123.5723.00108,800
Apr 22, 202423.1523.4123.1523.4122.8459,900
Apr 19, 202423.1623.1923.0423.1122.55288,900
Apr 18, 202423.1923.3123.1523.2222.66117,600
Apr 17, 202423.2423.3423.0123.0822.52418,800
Apr 16, 202423.1723.3823.1223.1822.6233,100
Apr 15, 202423.7223.7223.4223.4622.899,500
Apr 12, 202424.0424.0423.5223.5222.95151,700
Apr 11, 202424.2924.2924.0124.1723.588,000
Apr 10, 202424.0324.0623.8923.9923.4116,600
Apr 9, 202424.3124.3124.1724.1923.6031,900
Apr 8, 202424.1424.2324.0724.1523.569,700
Apr 5, 202423.8824.0823.8024.0323.455,900
Apr 4, 202424.1824.2823.9323.9323.3510,700
Apr 3, 202423.9024.1023.7423.9823.409,500
Apr 2, 202424.0124.1024.0124.0923.5026,700
Apr 1, 202424.1024.1023.9924.0423.467,300
Mar 28, 202423.8523.9923.8523.9223.347,200
Mar 27, 202423.7723.8023.7323.8023.223,800
Mar 26, 202423.8923.8923.7123.8123.238,100
Mar 25, 202423.7323.7623.6723.7223.144,000
Mar 22, 202423.7823.9123.7623.8723.299,500
Mar 21, 202424.0624.1823.8723.9223.3418,100
Mar 20, 202423.7423.8423.5823.7823.2010,700
Mar 19, 202423.7423.7423.4023.5522.988,400
Mar 18, 202423.8223.8223.5423.5522.9810,900
Mar 15, 202423.5823.6323.5423.5622.994,300
Mar 14, 202423.7323.7423.6023.6023.039,100
Mar 13, 202423.8523.8523.7023.7723.194,000
Mar 12, 202423.7323.9023.7323.8623.2816,700
Mar 11, 202423.6623.6923.5623.5622.996,200
Mar 8, 202423.7023.7023.6023.6323.065,400
Mar 7, 202423.5923.5923.4723.5823.0113,800
Mar 6, 202423.5723.6023.4623.5322.9614,800
Mar 5, 202423.2623.3423.2323.2622.699,600
Mar 4, 202423.4423.5123.3923.4522.8820,400
Mar 1, 202423.3323.5123.3323.4522.885,100
Feb 29, 202423.2223.2923.1323.1922.637,000
Feb 28, 202423.1023.2623.1023.2222.6620,000
Feb 27, 202423.3723.5323.3723.4422.8713,300
Feb 26, 202423.4423.4423.3123.4022.8310,300
Feb 23, 202423.5023.7123.4123.4622.8911,400
Feb 22, 202423.4423.5523.3323.4622.8910,500
Feb 21, 202423.2123.2623.1723.2522.685,900
Feb 20, 202423.2423.2423.1123.2422.6714,700
Feb 16, 202423.2523.2623.1123.1722.614,900
Feb 15, 202422.9723.1122.9323.0722.5120,600
Feb 14, 202423.0023.0622.8523.0322.4711,100
Feb 13, 202422.7822.9222.5722.6722.126,000
Feb 12, 202422.9023.2122.8823.0522.499,000
Feb 9, 202422.7822.9422.7022.8422.2811,200
Feb 8, 202422.8222.8722.7422.8122.266,500
Feb 7, 202422.9522.9522.7922.9122.355,000
Feb 6, 202422.7422.8922.6922.8722.3179,900
Feb 5, 202422.4022.5822.2922.5421.998,500
Feb 2, 202422.3522.4022.2722.3621.829,400
Feb 1, 202422.4522.4522.3222.4421.8916,300
Jan 31, 202422.3022.3422.1722.2021.665,600
Jan 30, 202422.2822.3422.2522.2721.7310,000
Jan 29, 202422.5822.5822.4122.5021.9514,800
Jan 26, 202422.5322.6122.4722.5922.048,300
Jan 25, 202422.6922.6922.3622.4721.9242,400
Jan 24, 202422.4722.5422.3922.4521.9018,200
Jan 23, 202422.1822.3222.1822.3221.784,200
Jan 22, 202422.1422.2622.0122.1121.577,700
Jan 19, 202422.0522.3322.0522.2621.7210,200
Jan 18, 202422.1122.1222.0222.1021.5612,800
Jan 17, 202422.0322.0321.8421.9721.4422,400
Jan 16, 202422.3022.5522.2522.3221.7822,300

Related Tickers