Xtrackers MSCI Em Mkts Hdg Eq ETF (DBEM)
25.37
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 21, 16:00
DBEM Price: 25.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.29 | 25.41 | 25.21 | 25.37 | 10021.00 |
| Nov 20, 2024 | 25.44 | 25.44 | 25.24 | 25.37 | 6896.00 |
| Nov 19, 2024 | 25.35 | 25.45 | 25.29 | 25.44 | 7859.00 |
| Nov 18, 2024 | 25.30 | 25.41 | 25.19 | 25.37 | 14240.00 |
| Nov 15, 2024 | 25.23 | 25.35 | 25.11 | 25.11 | 7612.00 |
| Nov 14, 2024 | 25.42 | 25.42 | 25.10 | 25.22 | 12093.00 |
| Nov 13, 2024 | 25.52 | 25.52 | 25.16 | 25.33 | 22064.00 |
| Nov 12, 2024 | 25.73 | 25.73 | 25.28 | 25.50 | 11780.00 |
| Nov 11, 2024 | 26.06 | 26.12 | 25.63 | 25.98 | 11851.00 |
| Nov 08, 2024 | 26.12 | 26.18 | 25.87 | 26.04 | 17640.00 |
| Nov 07, 2024 | 26.43 | 26.57 | 26.40 | 26.50 | 8501.00 |
| Nov 06, 2024 | 26.01 | 26.11 | 25.96 | 26.06 | 4277.00 |
| Nov 05, 2024 | 26.23 | 26.25 | 26.14 | 26.25 | 2020.00 |
| 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 |
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
24.31
Average
23.79
Median