Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Historical Stock Data
24.87 ↑0.11 (0.44%)
As of May 24, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, DBEM is up 0.12% a day on average. There have been 19 days where Xtrackers MSCI Emerging Markets Hedged Equity ETF closed green and 11 days where DBEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24.89 | 24.87 | ↓$0.02 (-0.09%) | 24.81 | 24.89 | 6.13K |
| 2024-05-23 | 24.99 | 24.76 | ↓$0.23 (-0.92%) | 24.69 | 24.99 | 83.25K |
| 2024-05-22 | 25.02 | 24.93 | ↓$0.09 (-0.36%) | 24.90 | 25.02 | 14.65K |
| 2024-05-21 | 25.03 | 25.02 | ↓$0.02 (-0.06%) | 24.97 | 25.07 | 13.83K |
| 2024-05-20 | 25.14 | 25.12 | ↓$0.02 (-0.07%) | 25.09 | 25.19 | 15.20K |
| 2024-05-17 | 25.19 | 25.20 | ↑$0.01 (0.05%) | 25.15 | 25.21 | 7.21K |
| 2024-05-16 | 25.04 | 25.12 | ↑$0.08 (0.31%) | 25.04 | 25.21 | 278.93K |
| 2024-05-15 | 24.96 | 25.07 | ↑$0.11 (0.44%) | 24.92 | 25.10 | 4.08K |
| 2024-05-14 | 24.67 | 24.85 | ↑$0.17 (0.71%) | 24.60 | 24.92 | 12.22K |
| 2024-05-13 | 24.68 | 24.76 | ↑$0.08 (0.32%) | 24.68 | 24.79 | 8.48K |
| 2024-05-10 | 24.69 | 24.58 | ↓$0.11 (-0.44%) | 24.53 | 24.69 | 31.80K |
| 2024-05-09 | 24.33 | 24.49 | ↑$0.16 (0.67%) | 24.33 | 24.57 | 30.22K |
| 2024-05-08 | 24.19 | 24.42 | ↑$0.23 (0.95%) | 24.19 | 24.44 | 15.12K |
| 2024-05-07 | 24.42 | 24.45 | ↑$0.03 (0.12%) | 24.36 | 24.49 | 8.51K |
| 2024-05-06 | 24.50 | 24.52 | ↑$0.02 (0.09%) | 24.49 | 24.59 | 27.29K |
| 2024-05-03 | 24.40 | 24.52 | ↑$0.12 (0.48%) | 24.32 | 24.56 | 28.25K |
| 2024-05-02 | 24.19 | 24.40 | ↑$0.21 (0.89%) | 24.13 | 24.53 | 41.42K |
| 2024-05-01 | 23.95 | 23.96 | ↑$0.01 (0.04%) | 23.84 | 24.12 | 53.71K |
| 2024-04-30 | 24.07 | 23.90 | ↓$0.17 (-0.69%) | 23.90 | 24.12 | 25.96K |
| 2024-04-29 | 24.11 | 24.15 | ↑$0.04 (0.17%) | 24.06 | 24.22 | 52.99K |
| 2024-04-26 | 23.99 | 23.96 | ↓$0.02 (-0.10%) | 23.84 | 23.99 | 67.07K |
| 2024-04-25 | 23.49 | 23.74 | ↑$0.25 (1.06%) | 23.47 | 23.76 | 24.28K |
| 2024-04-24 | 23.67 | 23.72 | ↑$0.05 (0.21%) | 23.57 | 23.73 | 95.22K |
| 2024-04-23 | 23.44 | 23.57 | ↑$0.12 (0.53%) | 23.41 | 23.65 | 108.84K |
| 2024-04-22 | 23.15 | 23.41 | ↑$0.26 (1.14%) | 23.15 | 23.41 | 59.93K |
| 2024-04-19 | 23.16 | 23.11 | ↓$0.05 (-0.23%) | 23.04 | 23.19 | 288.90K |
| 2024-04-18 | 23.19 | 23.22 | ↑$0.03 (0.13%) | 23.15 | 23.31 | 117.61K |
| 2024-04-17 | 23.24 | 23.08 | ↓$0.16 (-0.67%) | 23.01 | 23.34 | 418.78K |
| 2024-04-16 | 23.17 | 23.18 | ↑$0.01 (0.03%) | 23.12 | 23.38 | 33.13K |
| 2024-04-15 | 23.72 | 23.46 | ↓$0.26 (-1.09%) | 23.42 | 23.72 | 9.36K |
Create an account or log in to view more rows.
$DBEM man this will be good in coming weeks
$DBEM Short again!! 😀 😀
$DBEM how long until we take off?
$DBEM what caused the sell off in an otherwise good tech market today?
$DBEM last chance to load imo
$DBEM wow
$DBEM not worrying
$DBEM Bears always win...
Bulls have to be forever bagholders....
$DBEM watch this fly!!!!
$DBEM To the moon!!