Xtrackers MSCI Em Mkts Hdg Eqty ETF (DBEM)
38.59
-0.50
(-1.29%)
USD |
NYSEARCA |
Aug 24, 16:00
38.39
-0.20
(-0.52%)
After-Hours: 20:00
DBEM Price : 38.59 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 38.80 | 38.80 | 38.37 | 38.59 | 15931.00 |
| Aug 21, 2026 | 39.12 | 39.20 | 39.06 | 39.09 | 2931.00 |
| Aug 20, 2026 | 38.78 | 38.99 | 38.71 | 38.89 | 6246.00 |
| Aug 19, 2026 | 38.54 | 38.71 | 38.41 | 38.71 | 3994.00 |
| Aug 18, 2026 | 38.90 | 38.90 | 38.26 | 38.48 | 4010.00 |
| Aug 17, 2026 | 39.39 | 39.62 | 39.31 | 39.53 | 15231.00 |
| Aug 14, 2026 | 39.18 | 39.29 | 39.00 | 39.19 | 5673.00 |
| Aug 13, 2026 | 38.98 | 39.41 | 38.98 | 39.26 | 7240.00 |
| Aug 12, 2026 | 38.94 | 39.25 | 38.89 | 39.19 | 14581.00 |
| Aug 11, 2026 | 38.89 | 38.89 | 38.39 | 38.51 | 8713.00 |
| Aug 10, 2026 | 38.17 | 38.48 | 38.17 | 38.41 | 2152.00 |
| Aug 07, 2026 | 38.55 | 38.57 | 38.28 | 38.56 | 4184.00 |
| Aug 06, 2026 | 40.20 | 45.42 | 38.09 | 38.36 | 8334.00 |
| Aug 05, 2026 | 38.72 | 38.94 | 38.70 | 38.73 | 6546.00 |
| Aug 04, 2026 | 38.25 | 39.07 | 38.25 | 38.97 | 6113.00 |
| Aug 03, 2026 | 37.31 | 39.13 | 37.31 | 37.84 | 4307.00 |
| Jul 31, 2026 | 38.23 | 38.23 | 37.36 | 37.90 | 6268.00 |
| Jul 30, 2026 | 36.62 | 37.36 | 36.62 | 37.30 | 5545.00 |
| Jul 29, 2026 | 36.46 | 37.00 | 36.02 | 36.20 | 8123.00 |
| Jul 28, 2026 | 36.65 | 37.12 | 36.56 | 36.99 | 6235.00 |
| Jul 27, 2026 | 38.16 | 38.16 | 37.40 | 37.74 | 3615.00 |
| Jul 24, 2026 | 37.66 | 38.65 | 36.94 | 37.56 | 4890.00 |
| Jul 23, 2026 | 38.41 | 38.41 | 38.30 | 38.34 | 3826.00 |
| Jul 22, 2026 | 38.05 | 38.93 | 38.05 | 38.74 | 8088.00 |
| Jul 21, 2026 | 38.68 | 39.01 | 38.68 | 39.01 | 5100.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median