Xtrackers MSCI Em Mkts Hdg Eq ETF (DBEM)
23.92
+0.12
(+0.50%)
USD |
NYSEARCA |
Mar 28, 16:00
23.92
0.00 (0.00%)
After-Hours: 19:38
DBEM Price: 23.92 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 23.77 | 23.80 | 23.72 | 23.80 | 3805.00 |
Mar 26, 2024 | 23.89 | 23.89 | 23.71 | 23.81 | 8110.00 |
Mar 25, 2024 | 23.73 | 23.76 | 23.67 | 23.72 | 3952.00 |
Mar 22, 2024 | 23.78 | 23.91 | 23.76 | 23.87 | 9532.00 |
Mar 21, 2024 | 24.06 | 24.18 | 23.87 | 23.92 | 18101.00 |
Mar 20, 2024 | 23.74 | 23.84 | 23.58 | 23.78 | 10654.00 |
Mar 19, 2024 | 23.74 | 23.74 | 23.40 | 23.55 | 8383.00 |
Mar 18, 2024 | 23.82 | 23.82 | 23.54 | 23.55 | 10868.00 |
Mar 15, 2024 | 23.58 | 23.63 | 23.54 | 23.56 | 4265.00 |
Mar 14, 2024 | 23.73 | 23.74 | 23.60 | 23.60 | 9114.00 |
Mar 13, 2024 | 23.85 | 23.85 | 23.70 | 23.77 | 3965.00 |
Mar 12, 2024 | 23.73 | 23.90 | 23.73 | 23.86 | 16699.00 |
Mar 11, 2024 | 23.66 | 23.69 | 23.56 | 23.56 | 6150.00 |
Mar 08, 2024 | 23.70 | 23.70 | 23.60 | 23.63 | 5401.00 |
Mar 07, 2024 | 23.59 | 23.59 | 23.47 | 23.58 | 13826.00 |
Mar 06, 2024 | 23.57 | 23.60 | 23.46 | 23.53 | 14832.00 |
Mar 05, 2024 | 23.26 | 23.34 | 23.23 | 23.26 | 9588.00 |
Mar 04, 2024 | 23.44 | 23.51 | 23.39 | 23.44 | 20434.00 |
Mar 01, 2024 | 23.33 | 23.51 | 23.33 | 23.45 | 5101.00 |
Feb 29, 2024 | 23.22 | 23.29 | 23.13 | 23.18 | 7048.00 |
Feb 28, 2024 | 23.10 | 23.26 | 23.10 | 23.22 | 19987.00 |
Feb 27, 2024 | 23.37 | 23.53 | 23.37 | 23.44 | 13270.00 |
Feb 26, 2024 | 23.44 | 23.44 | 23.31 | 23.40 | 10349.00 |
Feb 23, 2024 | 23.50 | 23.71 | 23.41 | 23.46 | 11448.00 |
Feb 22, 2024 | 23.44 | 23.55 | 23.33 | 23.46 | 10481.00 |
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
23.95
Average
22.97
Median