Xtrackers MSCI Emerging M... (DBEM)
AMEX: DBEM
· Real-Time Price · USD
28.75
-0.05 (-0.18%)
At close: Aug 20, 2025, 10:15 AM
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.89 | 28.93 | 28.61 | 28.80 | n/a | -0.38% | 18,481 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 0.59% | 6,700 |
| Aug 15, 2025 | 28.96 | 28.96 | 28.61 | 28.74 | 28.74 | 0.49% | 8,320 |
| Aug 14, 2025 | 28.73 | 28.89 | 28.47 | 28.60 | 28.60 | -1.72% | 6,434 |
| Aug 13, 2025 | 28.98 | 29.16 | 28.93 | 29.10 | 29.10 | 1.22% | 14,238 |
| Aug 12, 2025 | 28.60 | 28.75 | 28.47 | 28.75 | 28.75 | 1.05% | 4,743 |
| Aug 11, 2025 | 28.70 | 28.70 | 28.06 | 28.45 | 28.45 | -0.21% | 12,300 |
| Aug 8, 2025 | 28.71 | 28.71 | 28.27 | 28.51 | 28.51 | -0.07% | 8,946 |
| Aug 7, 2025 | 28.56 | 28.71 | 28.45 | 28.53 | 28.53 | 0.96% | 3,331 |
| Aug 6, 2025 | 28.36 | 28.40 | 28.14 | 28.26 | 28.26 | 0.32% | 4,732 |
| Aug 5, 2025 | 28.25 | 28.41 | 28.12 | 28.17 | 28.17 | -0.14% | 6,443 |
| Aug 4, 2025 | 28.21 | 28.33 | 27.81 | 28.21 | 28.21 | 1.55% | 6,515 |
| Aug 1, 2025 | 27.91 | 27.91 | 27.69 | 27.78 | 27.78 | -1.52% | 1,135 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.09 | 28.21 | 28.21 | -0.18% | 7,809 |
| Jul 30, 2025 | 28.43 | 28.92 | 28.20 | 28.26 | 28.26 | -0.18% | 12,200 |
| Jul 29, 2025 | 28.55 | 28.71 | 28.23 | 28.31 | 28.31 | 0.00% | 11,000 |
| Jul 28, 2025 | 28.42 | 28.42 | 28.13 | 28.31 | 28.31 | -0.46% | 32,018 |
| Jul 25, 2025 | 28.33 | 28.50 | 28.25 | 28.44 | 28.44 | 0.18% | 9,400 |
| Jul 24, 2025 | 28.61 | 28.61 | 28.31 | 28.39 | 28.39 | -0.35% | 8,244 |
| Jul 23, 2025 | 28.44 | 28.59 | 28.34 | 28.49 | 28.49 | 0.74% | 4,000 |