Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Historical Stock Data
31.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEM is down -0.16% a day on average. There have been 9 days where Xtrackers MSCI Emerging Markets Hedged Equity ETF closed green and 21 days where DBEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 31.49 | 31.48 | ↓$0.01 (-0.04%) | 31.37 | 31.53 | 2.85K |
| 2025-12-18 | 31.65 | 31.52 | ↓$0.13 (-0.40%) | 31.52 | 31.65 | 6.89K |
| 2025-12-17 | 31.35 | 31.09 | ↓$0.26 (-0.83%) | 31.09 | 31.35 | 3.56K |
| 2025-12-16 | 31.44 | 31.44 | ↑$0.00 (0.00%) | 31.30 | 31.44 | 3.74K |
| 2025-12-15 | 31.73 | 31.67 | ↓$0.06 (-0.18%) | 31.62 | 31.73 | 5.56K |
| 2025-12-12 | 31.76 | 31.75 | ↓$0.01 (-0.03%) | 31.68 | 31.76 | 6.85K |
| 2025-12-11 | 31.90 | 31.90 | ↑$0.00 (0.00%) | 31.90 | 32.05 | 6.11K |
| 2025-12-10 | 31.88 | 32.11 | ↑$0.23 (0.74%) | 31.80 | 32.12 | 3.08K |
| 2025-12-09 | 31.81 | 31.72 | ↓$0.09 (-0.28%) | 31.66 | 31.91 | 6.79K |
| 2025-12-08 | 31.87 | 31.78 | ↓$0.08 (-0.27%) | 31.72 | 31.87 | 15.14K |
| 2025-12-05 | 32.00 | 31.92 | ↓$0.08 (-0.25%) | 31.87 | 32.00 | 2.93K |
| 2025-12-04 | 31.67 | 31.57 | ↓$0.10 (-0.32%) | 31.57 | 31.67 | 3.88K |
| 2025-12-03 | 31.63 | 31.60 | ↓$0.03 (-0.09%) | 31.56 | 31.63 | 4.07K |
| 2025-12-02 | 31.72 | 31.69 | ↓$0.04 (-0.12%) | 31.56 | 31.72 | 3.40K |
| 2025-12-01 | 31.91 | 31.60 | ↓$0.31 (-0.97%) | 31.59 | 31.91 | 2.03K |
| 2025-11-28 | 31.66 | 31.66 | ↓$0.00 (-0.01%) | 31.66 | 31.66 | 0.90K |
| 2025-11-26 | 31.64 | 31.60 | ↓$0.04 (-0.12%) | 31.60 | 31.69 | 8.80K |
| 2025-11-25 | 31.51 | 31.45 | ↓$0.06 (-0.20%) | 31.24 | 31.51 | 26.44K |
| 2025-11-24 | 31.28 | 31.37 | ↑$0.09 (0.29%) | 31.20 | 31.37 | 3.88K |
| 2025-11-21 | 31.06 | 31.10 | ↑$0.04 (0.13%) | 30.85 | 31.13 | 4.06K |
| 2025-11-20 | 31.10 | 31.05 | ↓$0.05 (-0.17%) | 31.00 | 31.10 | 3.42K |
| 2025-11-19 | 31.45 | 31.42 | ↓$0.03 (-0.11%) | 31.38 | 31.45 | 5.81K |
| 2025-11-18 | 31.39 | 31.50 | ↑$0.11 (0.36%) | 31.39 | 31.50 | 3.19K |
| 2025-11-17 | 31.96 | 31.60 | ↓$0.36 (-1.13%) | 31.49 | 32.01 | 3.81K |
| 2025-11-14 | 31.90 | 31.81 | ↓$0.09 (-0.28%) | 31.52 | 31.95 | 5.87K |
| 2025-11-13 | 32.24 | 31.95 | ↓$0.29 (-0.91%) | 31.85 | 32.24 | 2.17K |
| 2025-11-12 | 32.30 | 32.32 | ↑$0.02 (0.06%) | 32.21 | 32.32 | 3.37K |
| 2025-11-11 | 32.47 | 32.33 | ↓$0.14 (-0.44%) | 32.25 | 32.47 | 2.37K |
| 2025-11-10 | 32.19 | 32.30 | ↑$0.11 (0.35%) | 32.04 | 32.36 | 4.74K |
| 2025-11-07 | 31.61 | 31.73 | ↑$0.12 (0.38%) | 31.48 | 31.73 | 3.37K |
Create an account or log in to view more rows.
$DBEM Starting a small position
$DBEM whats the news????
$DBEM we want higher!!!
$DBEM hello
please hold.
$DBEM don’t be boring today beast
$DBEM market starting to dump
$DBEM love cooking these little bears on here
$DBEM hot trash
$DBEM we had no volume for days before the last big rip
$DBEM Good night bears!