Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Historical Stock Data
24.93 ↑0.29 (1.20%)
As of July 26, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, DBEM is down -0.23% a day on average. There have been 10 days where Xtrackers MSCI Emerging Markets Hedged Equity ETF closed green and 20 days where DBEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.74 | 24.93 | ↑$0.19 (0.77%) | 24.74 | 25.03 | 119.02K |
| 2024-07-25 | 24.90 | 24.64 | ↓$0.26 (-1.06%) | 24.48 | 24.90 | 131.97K |
| 2024-07-24 | 24.93 | 24.61 | ↓$0.32 (-1.30%) | 24.55 | 24.93 | 10.34K |
| 2024-07-23 | 25.01 | 24.95 | ↓$0.06 (-0.22%) | 24.92 | 25.03 | 27.28K |
| 2024-07-22 | 25.10 | 25.10 | ↓$0.01 (-0.02%) | 25.05 | 25.14 | 7.21K |
| 2024-07-19 | 25.07 | 24.92 | ↓$0.15 (-0.62%) | 24.88 | 25.07 | 2.03K |
| 2024-07-18 | 25.51 | 25.15 | ↓$0.36 (-1.40%) | 25.10 | 25.51 | 7.84K |
| 2024-07-17 | 25.39 | 25.30 | ↓$0.09 (-0.37%) | 25.22 | 25.39 | 15.74K |
| 2024-07-16 | 25.66 | 25.69 | ↑$0.03 (0.11%) | 25.62 | 25.70 | 5.72K |
| 2024-07-15 | 25.72 | 25.58 | ↓$0.14 (-0.54%) | 25.58 | 25.72 | 2.74K |
| 2024-07-12 | 25.83 | 25.82 | ↓$0.01 (-0.03%) | 25.82 | 25.91 | 5.58K |
| 2024-07-11 | 25.77 | 25.67 | ↓$0.10 (-0.38%) | 25.57 | 25.77 | 19.51K |
| 2024-07-10 | 25.58 | 25.60 | ↑$0.02 (0.07%) | 25.53 | 25.64 | 6.86K |
| 2024-07-09 | 25.43 | 25.46 | ↑$0.03 (0.10%) | 25.40 | 25.51 | 8.59K |
| 2024-07-08 | 25.47 | 25.40 | ↓$0.07 (-0.27%) | 25.34 | 25.47 | 7.76K |
| 2024-07-05 | 25.25 | 25.33 | ↑$0.08 (0.31%) | 25.21 | 25.37 | 7.04K |
| 2024-07-03 | 25.14 | 25.31 | ↑$0.17 (0.69%) | 25.14 | 25.33 | 6.95K |
| 2024-07-02 | 24.95 | 24.90 | ↓$0.05 (-0.20%) | 24.81 | 24.95 | 8.67K |
| 2024-07-01 | 24.98 | 24.91 | ↓$0.07 (-0.28%) | 24.89 | 24.98 | 7.98K |
| 2024-06-28 | 25.06 | 24.80 | ↓$0.26 (-1.04%) | 24.75 | 25.07 | 12.01K |
| 2024-06-27 | 24.97 | 24.81 | ↓$0.16 (-0.64%) | 24.73 | 25.27 | 14.83K |
| 2024-06-26 | 24.85 | 24.84 | ↓$0.02 (-0.06%) | 24.80 | 24.89 | 14.76K |
| 2024-06-25 | 24.86 | 24.80 | ↓$0.06 (-0.24%) | 24.76 | 24.86 | 4.34K |
| 2024-06-24 | 24.81 | 24.84 | ↑$0.03 (0.12%) | 24.81 | 25.05 | 13.02K |
| 2024-06-21 | 24.94 | 24.92 | ↓$0.02 (-0.09%) | 24.74 | 24.94 | 3.99K |
| 2024-06-20 | 25.19 | 25.13 | ↓$0.06 (-0.24%) | 25.12 | 25.30 | 4.48K |
| 2024-06-18 | 25.11 | 25.16 | ↑$0.04 (0.18%) | 25.11 | 25.21 | 12.77K |
| 2024-06-17 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.84 | 25.09 | 5.63K |
| 2024-06-14 | 24.75 | 24.84 | ↑$0.09 (0.36%) | 24.75 | 24.85 | 10.77K |
| 2024-06-13 | 24.85 | 24.69 | ↓$0.16 (-0.64%) | 24.68 | 24.85 | 4.91K |
Create an account or log in to view more rows.
$DBEM lmao wtf was that
$DBEM dont be a POS today
$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....