Xtrackers MSCI Em Mkts Hdg Eq ETF (DBEM)
26.00
+0.05
(+0.19%)
USD |
NYSEARCA |
Nov 04, 16:00
DBEM Price: 26.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.03 | 26.08 | 25.95 | 26.00 | 2597.00 |
| Nov 01, 2024 | 26.04 | 26.08 | 25.86 | 25.96 | 3596.00 |
| Oct 31, 2024 | 25.86 | 25.89 | 25.68 | 25.88 | 2964.00 |
| Oct 30, 2024 | 25.91 | 26.08 | 25.80 | 25.93 | 3856.00 |
| Oct 29, 2024 | 26.20 | 26.28 | 26.15 | 26.16 | 2682.00 |
| Oct 28, 2024 | 26.16 | 26.28 | 26.12 | 26.27 | 10775.00 |
| Oct 25, 2024 | 26.10 | 26.25 | 26.04 | 26.04 | 3476.00 |
| Oct 24, 2024 | 26.01 | 26.10 | 25.90 | 26.09 | 3332.00 |
| Oct 23, 2024 | 26.20 | 26.20 | 25.92 | 26.08 | 6398.00 |
| Oct 22, 2024 | 26.30 | 26.38 | 26.25 | 26.31 | 12575.00 |
| Oct 21, 2024 | 26.35 | 26.46 | 26.16 | 26.46 | 3430.00 |
| Oct 18, 2024 | 26.65 | 26.65 | 26.42 | 26.47 | 5113.00 |
| Oct 17, 2024 | 26.16 | 26.37 | 26.15 | 26.32 | 5685.00 |
| Oct 16, 2024 | 26.29 | 26.45 | 26.21 | 26.23 | 7554.00 |
| Oct 15, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 29028.00 |
| Oct 14, 2024 | 26.73 | 26.77 | 26.42 | 26.70 | 47594.00 |
| Oct 11, 2024 | 26.46 | 26.86 | 26.46 | 26.86 | 5167.00 |
| Oct 10, 2024 | 26.56 | 26.66 | 26.56 | 26.65 | 26958.00 |
| Oct 09, 2024 | 26.68 | 26.68 | 26.30 | 26.52 | 8802.00 |
| Oct 08, 2024 | 26.73 | 26.78 | 26.43 | 26.68 | 10979.00 |
| Oct 07, 2024 | 27.31 | 27.33 | 27.23 | 27.32 | 4544.00 |
| Oct 04, 2024 | 27.04 | 27.12 | 27.02 | 27.12 | 8633.00 |
| Oct 03, 2024 | 26.89 | 26.93 | 26.77 | 26.89 | 9503.00 |
| Oct 02, 2024 | 26.84 | 26.98 | 26.53 | 26.93 | 8514.00 |
| Oct 01, 2024 | 26.29 | 26.63 | 26.29 | 26.54 | 14736.00 |
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
24.29
Average
23.72
Median
Mar 25 2024