Xtrackers MSCI Em Mkts Hdg Eqty ETF (DBEM)
36.29
+0.27
(+0.76%)
USD |
NYSEARCA |
Oct 23, 16:00
DBEM Price : 36.29 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 36.14 | 36.34 | 36.12 | 36.29 | 4960.00 |
| Oct 22, 2026 | 36.16 | 36.16 | 35.96 | 36.02 | 9289.00 |
| Oct 21, 2026 | 37.19 | 37.19 | 36.86 | 37.02 | 25991.00 |
| Oct 20, 2026 | 36.76 | 37.09 | 36.76 | 36.97 | 4637.00 |
| Oct 19, 2026 | 37.08 | 37.23 | 37.03 | 37.03 | 2159.00 |
| Oct 16, 2026 | 37.07 | 37.24 | 36.79 | 36.79 | 7672.00 |
| Oct 15, 2026 | 37.00 | 37.38 | 36.90 | 37.37 | 2916.00 |
| Oct 14, 2026 | 37.78 | 37.83 | 37.63 | 37.68 | 9869.00 |
| Oct 13, 2026 | 38.14 | 38.36 | 38.14 | 38.28 | 4813.00 |
| Oct 12, 2026 | 38.55 | 38.59 | 38.45 | 38.49 | 4168.00 |
| Oct 09, 2026 | 38.82 | 38.97 | 38.82 | 38.88 | 8833.00 |
| Oct 08, 2026 | 38.61 | 39.03 | 38.31 | 38.47 | 5940.00 |
| Oct 07, 2026 | 38.91 | 39.41 | 38.91 | 39.40 | 5840.00 |
| Oct 06, 2026 | 39.73 | 39.77 | 39.70 | 39.70 | 1412.00 |
| Oct 05, 2026 | 40.10 | 40.25 | 39.10 | 39.94 | 7682.00 |
| 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 |
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