Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Historical Stock Data
23.56 ↓0.11 (-0.44%)
As of January 27, 2023, 2:47pm EST.
Historical Data
In the past 30 trading days, DBEM is up 0.08% a day on average. There have been 18 days where Xtrackers MSCI Emerging Markets Hedged Equity ETF closed green and 12 days where DBEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.60 | 23.66 | ↑$0.06 (0.25%) | 23.50 | 23.66 | 8.11K |
| 2023-01-25 | 23.27 | 23.42 | ↑$0.15 (0.66%) | 23.20 | 23.45 | 10.49K |
| 2023-01-24 | 23.41 | 23.43 | ↑$0.02 (0.10%) | 23.40 | 23.51 | 39.05K |
| 2023-01-23 | 23.30 | 23.53 | ↑$0.23 (0.99%) | 23.30 | 23.53 | 4.10K |
| 2023-01-20 | 23.20 | 23.26 | ↑$0.06 (0.24%) | 23.18 | 23.26 | 8.53K |
| 2023-01-19 | 22.92 | 23.00 | ↑$0.08 (0.37%) | 22.92 | 23.05 | 105.14K |
| 2023-01-18 | 22.83 | 22.75 | ↓$0.08 (-0.35%) | 22.75 | 23.11 | 48.27K |
| 2023-01-17 | 22.97 | 22.97 | ↓$0.00 (0.00%) | 22.94 | 23.00 | 7.71K |
| 2023-01-13 | 22.84 | 23.03 | ↑$0.19 (0.83%) | 22.84 | 23.05 | 4.04K |
| 2023-01-12 | 22.80 | 22.86 | ↑$0.06 (0.25%) | 22.76 | 22.92 | 7.35K |
| 2023-01-11 | 22.78 | 22.88 | ↑$0.11 (0.46%) | 22.78 | 22.90 | 4.86K |
| 2023-01-10 | 22.74 | 22.82 | ↑$0.08 (0.33%) | 22.65 | 22.82 | 8.65K |
| 2023-01-09 | 22.78 | 22.63 | ↓$0.15 (-0.66%) | 22.63 | 22.78 | 15.40K |
| 2023-01-06 | 22.46 | 22.56 | ↑$0.10 (0.45%) | 22.46 | 22.59 | 6.29K |
| 2023-01-05 | 22.13 | 22.25 | ↑$0.13 (0.56%) | 22.13 | 22.26 | 2.59K |
| 2023-01-04 | 22.06 | 22.32 | ↑$0.26 (1.19%) | 22.06 | 22.36 | 5.52K |
| 2023-01-03 | 21.89 | 21.80 | ↓$0.09 (-0.39%) | 21.70 | 21.89 | 6.78K |
| 2022-12-30 | 21.55 | 21.42 | ↓$0.13 (-0.60%) | 21.39 | 21.60 | 34.13K |
| 2022-12-29 | 21.64 | 21.75 | ↑$0.11 (0.51%) | 21.64 | 21.79 | 46.95K |
| 2022-12-28 | 21.64 | 21.45 | ↓$0.19 (-0.88%) | 21.42 | 21.64 | 11.98K |
| 2022-12-27 | 21.61 | 21.77 | ↑$0.16 (0.74%) | 21.61 | 21.83 | 12.32K |
| 2022-12-23 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.34 | 21.52 | 57.22K |
| 2022-12-22 | 21.64 | 21.48 | ↓$0.16 (-0.74%) | 21.35 | 21.64 | 12.67K |
| 2022-12-21 | 21.48 | 21.73 | ↑$0.25 (1.16%) | 21.48 | 21.73 | 23.12K |
| 2022-12-20 | 21.49 | 21.43 | ↓$0.06 (-0.28%) | 21.43 | 21.59 | 24.15K |
| 2022-12-19 | 21.70 | 21.54 | ↓$0.16 (-0.74%) | 21.51 | 21.70 | 20.19K |
| 2022-12-16 | 21.63 | 21.55 | ↓$0.08 (-0.37%) | 21.55 | 21.69 | 21.49K |
| 2022-12-15 | 21.98 | 21.86 | ↓$0.12 (-0.54%) | 21.86 | 22.05 | 4.60K |
| 2022-12-14 | 22.21 | 22.25 | ↑$0.04 (0.19%) | 22.14 | 22.32 | 7.27K |
| 2022-12-13 | 22.54 | 22.22 | ↓$0.32 (-1.41%) | 22.17 | 22.54 | 9.11K |
Create an account or log in to view more rows.
$DBEM I mean ... head and shoulders .....
$DBEM always with good potential for a long term Hodl
$DBEM cup and handle dont play
$DBEM ADDING MORE…
$DBEM get over the hump
$DBEM Nothing but time to wait
$DBEM in it to win it
$DBEM bought more
$DBEM is the dump over
$DBEM i need more