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.

DateOpenCloseChangeLowHighVolume
2023-01-2623.6023.66↑$0.06 (0.25%)23.5023.668.11K
2023-01-2523.2723.42↑$0.15 (0.66%)23.2023.4510.49K
2023-01-2423.4123.43↑$0.02 (0.10%)23.4023.5139.05K
2023-01-2323.3023.53↑$0.23 (0.99%)23.3023.534.10K
2023-01-2023.2023.26↑$0.06 (0.24%)23.1823.268.53K
2023-01-1922.9223.00↑$0.08 (0.37%)22.9223.05105.14K
2023-01-1822.8322.75↓$0.08 (-0.35%)22.7523.1148.27K
2023-01-1722.9722.97↓$0.00 (0.00%)22.9423.007.71K
2023-01-1322.8423.03↑$0.19 (0.83%)22.8423.054.04K
2023-01-1222.8022.86↑$0.06 (0.25%)22.7622.927.35K
2023-01-1122.7822.88↑$0.11 (0.46%)22.7822.904.86K
2023-01-1022.7422.82↑$0.08 (0.33%)22.6522.828.65K
2023-01-0922.7822.63↓$0.15 (-0.66%)22.6322.7815.40K
2023-01-0622.4622.56↑$0.10 (0.45%)22.4622.596.29K
2023-01-0522.1322.25↑$0.13 (0.56%)22.1322.262.59K
2023-01-0422.0622.32↑$0.26 (1.19%)22.0622.365.52K
2023-01-0321.8921.80↓$0.09 (-0.39%)21.7021.896.78K
2022-12-3021.5521.42↓$0.13 (-0.60%)21.3921.6034.13K
2022-12-2921.6421.75↑$0.11 (0.51%)21.6421.7946.95K
2022-12-2821.6421.45↓$0.19 (-0.88%)21.4221.6411.98K
2022-12-2721.6121.77↑$0.16 (0.74%)21.6121.8312.32K
2022-12-2321.4921.49↑$0.00 (0.00%)21.3421.5257.22K
2022-12-2221.6421.48↓$0.16 (-0.74%)21.3521.6412.67K
2022-12-2121.4821.73↑$0.25 (1.16%)21.4821.7323.12K
2022-12-2021.4921.43↓$0.06 (-0.28%)21.4321.5924.15K
2022-12-1921.7021.54↓$0.16 (-0.74%)21.5121.7020.19K
2022-12-1621.6321.55↓$0.08 (-0.37%)21.5521.6921.49K
2022-12-1521.9821.86↓$0.12 (-0.54%)21.8622.054.60K
2022-12-1422.2122.25↑$0.04 (0.19%)22.1422.327.27K
2022-12-1322.5422.22↓$0.32 (-1.41%)22.1722.549.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$DBEM always with good potential for a long term Hodl

0 Like Report