Xtrackers MSCI Em Mkts Hdg Eq ETF (DBEM)
23.96
+0.22
(+0.95%)
USD |
NYSEARCA |
Apr 26, 16:00
23.90
-0.06
(-0.26%)
Pre-Market: 20:00
DBEM Price: 23.96 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 23.99 | 23.99 | 23.84 | 23.96 | 67067.00 |
Apr 25, 2024 | 23.49 | 23.76 | 23.47 | 23.74 | 24275.00 |
Apr 24, 2024 | 23.67 | 23.73 | 23.57 | 23.72 | 95219.00 |
Apr 23, 2024 | 23.44 | 23.65 | 23.41 | 23.57 | 108841.0 |
Apr 22, 2024 | 23.15 | 23.41 | 23.15 | 23.41 | 59932.00 |
Apr 19, 2024 | 23.16 | 23.19 | 23.04 | 23.11 | 288899.0 |
Apr 18, 2024 | 23.19 | 23.31 | 23.15 | 23.22 | 117613.0 |
Apr 17, 2024 | 23.24 | 23.34 | 23.01 | 23.08 | 418781.0 |
Apr 16, 2024 | 23.17 | 23.38 | 23.12 | 23.18 | 33127.00 |
Apr 15, 2024 | 23.72 | 23.72 | 23.42 | 23.46 | 9508.00 |
Apr 12, 2024 | 24.04 | 24.04 | 23.52 | 23.52 | 151742.0 |
Apr 11, 2024 | 24.29 | 24.29 | 24.01 | 24.16 | 7984.00 |
Apr 10, 2024 | 24.03 | 24.06 | 23.89 | 23.99 | 16618.00 |
Apr 09, 2024 | 24.31 | 24.31 | 24.17 | 24.19 | 31894.00 |
Apr 08, 2024 | 24.14 | 24.23 | 24.07 | 24.15 | 9666.00 |
Apr 05, 2024 | 23.88 | 24.08 | 23.80 | 24.03 | 5887.00 |
Apr 04, 2024 | 24.18 | 24.28 | 23.92 | 23.92 | 10725.00 |
Apr 03, 2024 | 23.90 | 24.10 | 23.74 | 23.98 | 9515.00 |
Apr 02, 2024 | 24.01 | 24.10 | 24.01 | 24.09 | 26662.00 |
Apr 01, 2024 | 24.10 | 24.10 | 23.99 | 24.04 | 7304.00 |
Mar 28, 2024 | 23.85 | 23.99 | 23.85 | 23.92 | 7220.00 |
Mar 27, 2024 | 23.77 | 23.80 | 23.72 | 23.80 | 3805.00 |
Mar 26, 2024 | 23.89 | 23.89 | 23.71 | 23.81 | 8110.00 |
Mar 25, 2024 | 23.73 | 23.76 | 23.67 | 23.72 | 3952.00 |
Mar 22, 2024 | 23.78 | 23.91 | 23.76 | 23.87 | 9532.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.28
Minimum
Mar 18 2020
30.96
Maximum
Feb 17 2021
23.96
Average
22.99
Median
Jul 19 2023