Canada markets closed

Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.80-0.01 (-0.04%)
At close: 03:59PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202425.0625.0724.7524.8024.8012,000
Jun 27, 202424.9725.2724.7324.8124.8115,000
Jun 26, 202424.8524.8924.8024.8424.8414,800
Jun 25, 202424.8624.8624.7624.8024.804,300
Jun 24, 202424.8125.0524.8124.8424.8413,000
Jun 21, 202424.9524.9524.7424.9224.924,000
Jun 21, 20240.183 Dividend
Jun 20, 202425.1925.3025.1225.1324.954,500
Jun 18, 202425.1125.2125.1125.1624.9812,800
Jun 17, 202424.9725.0924.8424.9724.795,700
Jun 14, 202424.7524.8524.7524.8424.6610,800
Jun 13, 202424.8524.8524.6824.6924.514,900
Jun 12, 202424.8224.8524.6724.7224.5417,600
Jun 11, 202424.3924.5524.3924.5224.344,500
Jun 10, 202424.4824.6924.4824.6924.514,200
Jun 07, 202424.6724.6724.5024.5024.323,000
Jun 06, 202424.6124.6624.6124.6224.444,000
Jun 05, 202424.3424.6324.3224.5624.3819,700
Jun 04, 202424.1824.2724.0324.1723.997,100
Jun 03, 202424.5024.5224.3424.3424.168,300
May 31, 202424.2924.2924.0824.2124.0317,500
May 30, 202424.4124.4824.3824.4524.279,300
May 29, 202424.4224.5324.4224.5124.337,200
May 28, 202424.8324.9324.7924.8624.688,000
May 24, 202424.8924.8924.8124.8724.696,100
May 23, 202424.9924.9924.6924.7624.5883,300
May 22, 202425.0225.0224.8824.9324.7514,700
May 21, 202425.0325.0724.9725.0224.8413,800
May 20, 202425.1425.1925.0725.1224.9415,200
May 17, 202425.1925.2425.1525.2025.027,200
May 16, 202425.0425.2125.0425.1224.94278,900
May 15, 202424.9625.1024.9225.0724.894,200
May 14, 202424.6724.9224.6024.8524.6712,200
May 13, 202424.6824.7924.6824.7624.588,500
May 10, 202424.6924.6924.5324.5824.4031,800
May 09, 202424.3324.5724.3324.4924.3130,200
May 08, 202424.1924.4424.1924.4224.2415,100
May 07, 202424.4224.4924.3624.4524.278,500
May 06, 202424.5024.5924.4924.5224.3427,300
May 03, 202424.4024.5624.3224.5224.3428,200
May 02, 202424.1924.5324.1124.4024.2241,400
May 01, 202423.9524.1223.8423.9623.7953,700
Apr 30, 202424.0724.1323.9023.9023.7326,000
Apr 29, 202424.1124.2224.0624.1523.9753,000
Apr 26, 202423.9923.9923.8423.9623.7967,100
Apr 25, 202423.4923.7623.4723.7423.5724,300
Apr 24, 202423.6723.7323.5723.7223.5595,200
Apr 23, 202423.4423.6523.4123.5723.40108,800
Apr 22, 202423.1523.4123.1523.4123.2459,900
Apr 19, 202423.1623.1923.0423.1122.94288,900
Apr 18, 202423.1923.3123.1523.2223.05117,600
Apr 17, 202423.2423.3423.0123.0822.91418,800
Apr 16, 202423.1723.3823.1223.1823.0133,100
Apr 15, 202423.7223.7223.4223.4623.299,500
Apr 12, 202424.0424.0423.5223.5223.35151,700
Apr 11, 202424.2924.2924.0124.1723.998,000
Apr 10, 202424.0324.0623.8923.9923.8216,600
Apr 09, 202424.3124.3124.1724.1924.0131,900
Apr 08, 202424.1424.2324.0724.1523.979,700
Apr 05, 202423.8824.0823.8024.0323.865,900
Apr 04, 202424.1824.2823.9323.9323.7610,700
Apr 03, 202423.9024.1023.7423.9823.819,500
Apr 02, 202424.0124.1024.0124.0923.9126,700
Apr 01, 202424.1024.1023.9924.0423.867,300
Mar 28, 202423.8523.9923.8523.9223.757,200
Mar 27, 202423.7723.8023.7323.8023.633,800
Mar 26, 202423.8923.8923.7123.8123.648,100
Mar 25, 202423.7323.7623.6723.7223.554,000
Mar 22, 202423.7823.9123.7623.8723.709,500
Mar 21, 202424.0624.1823.8723.9223.7518,100
Mar 20, 202423.7423.8423.5823.7823.6110,700
Mar 19, 202423.7423.7423.4023.5523.388,400
Mar 18, 202423.8223.8223.5423.5523.3810,900
Mar 15, 202423.5823.6323.5423.5623.394,300
Mar 14, 202423.7323.7423.6023.6023.439,100
Mar 13, 202423.8523.8523.7023.7723.604,000
Mar 12, 202423.7323.9023.7323.8623.6916,700
Mar 11, 202423.6623.6923.5623.5623.396,200
Mar 08, 202423.7023.7023.6023.6323.465,400
Mar 07, 202423.5923.5923.4723.5823.4113,800
Mar 06, 202423.5723.6023.4623.5323.3614,800
Mar 05, 202423.2623.3423.2323.2623.099,600
Mar 04, 202423.4423.5123.3923.4523.2820,400
Mar 01, 202423.3323.5123.3323.4523.285,100
Feb 29, 202423.2223.2923.1323.1923.027,000
Feb 28, 202423.1023.2623.1023.2223.0520,000
Feb 27, 202423.3723.5323.3723.4423.2713,300
Feb 26, 202423.4423.4423.3123.4023.2310,300
Feb 23, 202423.5023.7123.4123.4623.2911,400
Feb 22, 202423.4423.5523.3323.4623.2910,500
Feb 21, 202423.2123.2623.1723.2523.085,900
Feb 20, 202423.2423.2423.1123.2423.0714,700
Feb 16, 202423.2523.2623.1123.1723.004,900
Feb 15, 202422.9723.1122.9323.0722.9020,600
Feb 14, 202423.0023.0622.8523.0322.8611,100
Feb 13, 202422.7822.9222.5722.6722.506,000
Feb 12, 202422.9023.2122.8823.0522.889,000
Feb 09, 202422.7822.9422.7022.8422.6711,200
Feb 08, 202422.8222.8722.7422.8122.646,500
Feb 07, 202422.9522.9522.7922.9122.745,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...