Xtrackers MSCI Em Mkts Hdg Eqty ETF (DBEM)
39.57
+0.39
(+0.99%)
USD |
NYSEARCA |
Oct 02, 16:00
DBEM Price : 39.57 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 39.50 | 39.57 | 39.37 | 39.57 | 2523.00 |
| Oct 01, 2026 | 39.10 | 39.26 | 38.90 | 39.19 | 3911.00 |
| Sep 30, 2026 | 39.11 | 39.31 | 39.10 | 39.14 | 3127.00 |
| Sep 29, 2026 | 39.24 | 39.50 | 39.20 | 39.41 | 4880.00 |
| Sep 28, 2026 | 39.10 | 39.42 | 39.10 | 39.33 | 5200.00 |
| Sep 25, 2026 | 39.45 | 39.71 | 39.45 | 39.64 | 2847.00 |
| Sep 24, 2026 | 39.44 | 39.67 | 39.33 | 39.43 | 10556.00 |
| Sep 23, 2026 | 39.77 | 39.85 | 39.60 | 39.69 | 4873.00 |
| Sep 22, 2026 | 39.97 | 40.41 | 39.97 | 40.33 | 4558.00 |
| Sep 21, 2026 | 39.67 | 40.18 | 39.67 | 40.18 | 4514.00 |
| Sep 18, 2026 | 39.05 | 39.33 | 39.05 | 39.33 | 6049.00 |
| Sep 17, 2026 | 39.16 | 39.34 | 39.11 | 39.27 | 6552.00 |
| Sep 16, 2026 | 38.73 | 38.77 | 38.31 | 38.57 | 5994.00 |
| Sep 15, 2026 | 38.42 | 38.46 | 38.24 | 38.44 | 8479.00 |
| Sep 14, 2026 | 38.62 | 38.71 | 38.43 | 38.52 | 4307.00 |
| Sep 11, 2026 | 39.19 | 39.39 | 39.19 | 39.36 | 4211.00 |
| Sep 10, 2026 | 39.08 | 39.16 | 38.88 | 38.95 | 3011.00 |
| Sep 09, 2026 | 39.60 | 39.69 | 39.59 | 39.67 | 5423.00 |
| Sep 08, 2026 | 39.76 | 40.08 | 39.67 | 39.76 | 5941.00 |
| Sep 04, 2026 | 39.46 | 39.90 | 39.42 | 39.76 | 11884.00 |
| Sep 03, 2026 | 39.24 | 39.35 | 38.75 | 39.25 | 5937.00 |
| Sep 02, 2026 | 38.96 | 39.21 | 38.87 | 39.20 | 9518.00 |
| Sep 01, 2026 | 39.21 | 40.19 | 39.11 | 39.16 | 13937.00 |
| Aug 31, 2026 | 39.16 | 39.16 | 38.92 | 39.12 | 3464.00 |
| Aug 28, 2026 | 39.40 | 39.40 | 38.99 | 39.00 | 12426.00 |
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