Dark

DBEM
Xtrackers MSCI Emerging Markets Hedged Equity ETF
stock NYSE ETF

At Close

Aug 5, 2026 1:21:02 PM EDT

38.76USD-0.551%(-0.21)6,546

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.97)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

38.73USD-0.077%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	38.725000	38.939900	38.700000	38.7300	-0.628%	6,547	0.000%
2026-08-04	38.250000	39.069900	38.250000	38.9749	+2.992%	6,113	-0.628%
2026-08-03	37.310000	39.130000	37.310000	37.8426	-0.155%	4,308	+2.345%
2026-07-31	38.230000	38.230000	37.355000	37.9015	+1.601%	6,268	+2.186%
2026-07-30	36.620000	37.360000	36.620000	37.3041	+3.050%	5,545	+3.822%
2026-07-29	36.460000	37.005000	36.025000	36.2000	-2.136%	8,123	+6.989%
2026-07-28	36.650000	37.115000	36.560000	36.9900	-1.976%	6,235	+4.704%
2026-07-27	38.160000	38.160000	37.400000	37.7357	+0.468%	3,615	+2.635%
2026-07-24	37.660000	38.650000	36.935000	37.5600	-2.032%	4,890	+3.115%
2026-07-23	38.410000	38.410000	38.305000	38.3392	-1.028%	3,827	+1.019%
2026-07-22	38.050000	38.930000	38.050000	38.7376	-0.698%	8,088	-0.020%
2026-07-21	38.685000	39.010000	38.685000	39.0100	+2.915%	5,100	-0.718%
2026-07-20	37.710000	38.080000	37.710000	37.9050	-0.228%	4,406	+2.176%
2026-07-17	37.480000	38.137617	36.540000	37.9917	-0.556%	5,050	+1.943%
2026-07-16	38.470000	38.475000	38.185000	38.2043	-2.330%	10,843	+1.376%
2026-07-15	39.110000	39.280000	38.690000	39.1158	-0.011%	7,747	-0.986%
2026-07-14	38.860000	39.140000	38.790000	39.1200	+1.098%	3,731	-0.997%
2026-07-13	38.619900	38.815000	38.440000	38.6950	-3.041%	15,443	+0.090%
2026-07-10	39.730000	40.070000	39.530000	39.9085	+0.348%	12,543	-2.953%
2026-07-09	39.650000	40.340000	39.650000	39.7700	+0.531%	259,376	-2.615%
2026-07-08	38.720000	39.790000	38.630000	39.5600	+0.929%	29,679	-2.098%
2026-07-07	39.590000	39.590000	38.960100	39.1958	-3.125%	3,334	-1.188%
2026-07-06	40.270000	40.649900	40.095000	40.4600	+2.899%	6,019	-4.276%
2026-07-02	40.130000	40.130000	39.090000	39.3200	-1.700%	8,245	-1.501%
2026-07-01	40.310000	40.575000	40.000000	40.0000	-2.605%	5,999	-3.175%
2026-06-30	40.430000	41.210000	40.360000	41.0700	+1.896%	14,258	-5.698%
2026-06-29	40.070000	40.390000	39.890000	40.3058	-0.233%	3,516	-3.910%
2026-06-26	39.900000	40.660000	39.508000	40.4000	-0.397%	18,124	-4.134%
2026-06-25	40.630000	40.825000	40.520000	40.5609	+0.645%	23,974	-4.514%
2026-06-24	40.280000	40.490000	39.880000	40.3008	-0.059%	17,156	-3.898%
2026-06-23	40.400000	40.780000	40.220000	40.3244	-5.208%	24,464	-3.954%
2026-06-22	42.140000	42.630000	42.140000	42.5400	+0.663%	5,546	-8.956%
2026-06-18	42.100000	42.360000	41.995000	42.2597	+2.170%	18,066	-8.352%
2026-06-17	41.620000	41.920000	41.350000	41.3623	+0.308%	6,521	-6.364%
2026-06-16	41.810000	41.810000	41.234500	41.2355	-1.600%	7,523	-6.076%
2026-06-15	41.130000	41.990000	41.130000	41.9062	+2.825%	14,154	-7.579%
2026-06-12	40.250000	40.770000	40.250000	40.7550	+1.179%	2,209	-4.969%
2026-06-11	39.270000	40.280000	39.140000	40.2800	+3.598%	2,320	-3.848%
2026-06-10	39.400000	39.560000	38.881200	38.8812	-1.644%	7,295	-0.389%
2026-06-09	40.200000	40.450000	38.860000	39.5310	+0.526%	5,048	-2.026%
2026-06-08	39.380000	39.620000	39.324000	39.3240	+1.246%	2,954	-1.511%
2026-06-05	39.996000	40.000000	38.840000	38.8402	-6.305%	12,127	-0.284%
2026-06-04	41.160000	41.610000	40.880000	41.4538	-1.500%	5,945	-6.571%
2026-06-03	41.917900	42.250000	41.750000	42.0850	-0.690%	8,918	-7.972%
2026-06-02	41.920000	42.410000	41.920000	42.3774	+0.815%	6,200	-8.607%
2026-06-01	41.220000	42.340000	41.180000	42.0350	+2.555%	7,167	-7.862%
2026-05-29	40.980000	41.089900	40.960000	40.9876	+0.141%	3,976	-5.508%
2026-05-28	40.070000	41.115000	40.060000	40.9300	+0.103%	15,334	-5.375%
2026-05-27	40.720000	41.020000	40.660000	40.8879	+0.545%	6,083	-5.278%
2026-05-26	40.522475	40.666100	40.510000	40.6661	+2.809%	7,997	-4.761%
2026-05-22	39.480000	39.749900	39.450000	39.5550	-0.056%	3,306	-2.086%
2026-05-21	39.200000	39.670000	39.100100	39.5773	+1.416%	22,054	-2.141%
2026-05-20	38.800000	39.089900	38.565000	39.0248	+1.529%	7,804	-0.755%
2026-05-19	37.840000	38.620000	37.840000	38.4372	-0.977%	2,124	+0.762%
2026-05-18	39.129900	39.129900	38.650000	38.8166	-0.470%	1,296	-0.223%
2026-05-15	39.250000	40.030000	38.915500	39.0000	-3.076%	10,799	-0.692%
2026-05-14	40.020000	40.400000	39.990000	40.2379	+0.544%	15,469	-3.747%
2026-05-13	39.510000	40.551000	39.151000	40.0200	+2.029%	8,389	-3.223%
2026-05-12	39.100000	39.530000	38.850000	39.2242	-2.850%	7,537	-1.260%
2026-05-11	40.309000	40.520000	40.070000	40.3750	+1.046%	7,915	-4.074%
2026-05-08	39.959900	40.019900	39.780000	39.9572	+1.732%	3,317	-3.071%
2026-05-07	39.680000	39.910000	39.180700	39.2768	-1.211%	6,614	-1.392%
2026-05-06	39.250100	39.850000	39.250100	39.7582	+2.614%	5,554	-2.586%
2026-05-05	38.545000	38.889900	38.545000	38.7454	+1.804%	6,422	-0.040%
2026-05-04	38.180000	38.370000	37.920000	38.0588	-0.187%	3,748	+1.764%
2026-05-01	38.080000	38.310000	37.960000	38.1300	+0.660%	5,086	+1.574%
2026-04-30	37.400000	38.070000	37.400000	37.8800	+1.410%	10,123	+2.244%
2026-04-29	37.320000	37.600000	37.280000	37.3532	+0.237%	6,953	+3.686%
2026-04-28	37.240000	37.265000	37.015000	37.2650	-1.014%	7,322	+3.931%
2026-04-27	37.850000	37.850000	37.510000	37.6469	-0.052%	2,551	+2.877%
2026-04-24	37.550000	37.666400	37.460000	37.6664	+1.401%	28,592	+2.824%
2026-04-23	37.280000	37.540000	37.070000	37.1460	-0.904%	3,725	+4.264%
2026-04-22	37.300000	37.550000	37.239500	37.4850	+1.338%	3,810	+3.321%
2026-04-21	37.520000	37.520000	36.990000	36.9900	-1.330%	7,259	+4.704%
2026-04-20	37.430000	37.550000	37.370000	37.4885	-0.863%	10,072	+3.312%
2026-04-17	37.630000	38.000000	37.588800	37.8150	+2.131%	5,748	+2.420%
2026-04-16	37.060000	37.190000	36.890100	37.0258	-0.065%	2,060	+4.603%
2026-04-15	36.940000	37.080000	35.430000	37.0499	+0.076%	9,285	+4.535%
2026-04-14	36.680000	37.030000	36.680000	37.0219	+1.852%	13,543	+4.614%
2026-04-13	35.700000	36.380000	35.700000	36.3489	+0.997%	4,772	+6.551%
2026-04-10	35.930000	36.150000	35.930000	35.9900	+0.382%	3,174	+7.613%
2026-04-09	35.760000	36.180000	35.465000	35.8531	-0.463%	24,094	+8.024%
2026-04-08	36.290000	36.290000	35.590000	36.0200	+4.923%	13,342	+7.524%
2026-04-07	34.260000	34.330000	33.940000	34.3300	+0.071%	6,202	+12.817%
2026-04-06	33.960000	34.910000	33.810000	34.3056	+1.135%	8,384	+12.897%
2026-04-02	33.360000	34.010000	33.360000	33.9205	-1.472%	13,848	+14.179%
2026-04-01	34.040000	34.750000	33.440000	34.4274	+0.886%	7,664	+12.498%
2026-03-31	33.160000	34.129000	33.153200	34.1252	+3.431%	16,069	+13.494%
2026-03-30	33.410000	33.410000	32.961000	32.9933	-0.965%	3,216	+17.387%
2026-03-27	33.440000	33.490000	33.170000	33.3149	-0.289%	3,815	+16.254%
2026-03-26	33.890000	33.890000	33.360800	33.4115	-3.058%	10,422	+15.918%
2026-03-25	34.360000	34.589900	34.360000	34.4656	+1.497%	7,201	+12.373%
2026-03-24	33.740373	34.060000	33.740373	33.9571	-0.982%	2,195	+14.056%
2026-03-23	34.000000	34.810000	33.930000	34.2939	+2.529%	5,645	+12.936%
2026-03-20	33.820000	33.992000	33.447900	33.4479	-2.803%	2,665	+15.792%
2026-03-19	33.960000	34.420000	33.960000	34.4124	-0.586%	9,869	+12.547%
2026-03-18	34.920000	34.920000	34.560000	34.6151	-1.052%	8,858	+11.888%
2026-03-17	35.130000	35.180000	34.410000	34.9832	+0.080%	20,212	+10.710%
2026-03-16	34.734000	34.975000	34.734000	34.9552	+2.455%	3,523	+10.799%
2026-03-13	34.690000	34.690000	34.117600	34.1176	+0.184%	5,718	+13.519%
2026-03-12	34.650000	34.650000	34.000000	34.0548	-2.624%	7,457	+13.728%
2026-03-11	34.990000	35.099900	34.870000	34.9723	+0.013%	30,003	+10.745%
2026-03-10	34.730000	35.445000	34.730000	34.9677	+0.822%	14,876	+10.759%
2026-03-09	34.016400	34.780000	34.010000	34.6827	+1.500%	10,806	+11.670%
2026-03-06	33.770000	34.395000	33.761000	34.1700	-0.418%	12,789	+13.345%
2026-03-05	34.340000	34.390000	34.020000	34.3134	-1.748%	17,496	+12.871%
2026-03-04	34.600000	35.115000	34.445000	34.9239	+1.144%	8,432	+10.898%
2026-03-03	34.540000	34.590000	33.760000	34.5288	-4.308%	15,671	+12.167%
2026-03-02	35.831400	36.240000	35.831400	36.0833	-0.788%	13,626	+7.335%
2026-02-27	36.350000	36.790000	36.270000	36.3700	-0.344%	18,644	+6.489%
2026-02-26	36.470000	36.600000	36.220000	36.4957	-1.005%	17,649	+6.122%
2026-02-25	36.939000	37.160000	36.840000	36.8663	+0.814%	8,486	+5.055%
2026-02-24	36.300000	36.750000	36.300000	36.5685	+1.579%	7,130	+5.911%
2026-02-23	36.230000	36.230000	35.979900	36.0000	-0.927%	7,738	+7.583%
2026-02-20	35.470000	36.490000	35.470000	36.3370	+2.088%	12,394	+6.586%
2026-02-19	35.490000	35.790000	35.465000	35.5937	-0.381%	14,199	+8.811%
2026-02-18	35.815000	35.820000	35.570000	35.7298	+0.806%	3,843	+8.397%
2026-02-17	35.001500	36.040000	35.001500	35.4440	-0.181%	13,168	+9.271%
2026-02-13	35.398000	35.740000	35.398000	35.5084	+0.466%	4,569	+9.073%
2026-02-12	36.330000	36.330000	35.290000	35.3438	-1.480%	26,201	+9.581%
2026-02-11	35.450000	38.000000	35.450000	35.8746	+1.102%	25,622	+7.959%
2026-02-10	35.310000	35.540000	35.180000	35.4835	+0.485%	97,410	+9.149%
2026-02-09	35.129000	35.320000	35.020000	35.3123	+0.519%	4,206	+9.678%
2026-02-06	34.620000	35.130000	34.563300	35.1300	+2.978%	39,996	+10.248%
2026-02-05	34.160000	34.350000	33.970000	34.1142	-0.498%	12,924	+13.530%
2026-02-04	34.810000	34.810000	34.115000	34.2848	-0.984%	4,205	+12.966%
2026-02-03	34.740200	34.830000	34.450000	34.6256	+0.396%	7,362	+11.854%
2026-02-02	34.840000	34.840000	34.300000	34.4891	-0.321%	5,503	+12.296%
2026-01-30	34.800000	34.809000	34.260000	34.6000	-1.483%	5,154	+11.936%
2026-01-29	35.530000	35.547700	34.940000	35.1208	-0.682%	22,825	+10.277%
2026-01-28	35.650000	35.650000	35.070100	35.3621	+0.482%	8,706	+9.524%
2026-01-27	35.270000	35.270000	34.965000	35.1924	+1.906%	14,281	+10.052%
2026-01-26	34.350000	34.840000	34.350000	34.5341	+0.142%	56,044	+12.150%
2026-01-23	34.320000	34.529900	34.300000	34.4850	+0.430%	2,763	+12.310%
2026-01-22	34.500000	34.590000	34.330000	34.3374	+0.374%	6,585	+12.792%
2026-01-21	34.187200	34.360000	34.030000	34.2094	+1.635%	5,016	+13.214%
2026-01-20	33.760000	33.920000	33.639400	33.6592	-0.578%	4,448	+15.065%
2026-01-16	33.780000	34.050000	33.760000	33.8550	-0.334%	32,364	+14.400%
2026-01-15	34.080000	34.169900	33.968300	33.9683	+0.634%	9,737	+14.018%
2026-01-14	33.650000	33.810000	33.585000	33.7543	+0.280%	9,615	+14.741%
2026-01-13	33.590000	33.749200	33.350000	33.6599	-0.664%	6,283	+15.063%
2026-01-12	33.477400	33.900000	33.477400	33.8850	+1.488%	12,535	+14.298%
2026-01-09	33.260000	33.530000	33.188000	33.3883	+0.653%	68,099	+15.999%
2026-01-08	33.130000	33.180000	33.030000	33.1716	+0.145%	5,824	+16.757%
2026-01-07	33.060000	33.210000	33.060000	33.1235	-0.842%	4,353	+16.926%
2026-01-06	33.670000	33.670000	33.280300	33.4049	+0.921%	16,960	+15.941%
2026-01-05	32.990000	33.160000	32.940000	33.1000	+1.073%	5,788	+17.009%
2026-01-02	32.410000	32.760000	32.370000	32.7485	+2.853%	11,394	+18.265%
2025-12-31	32.430000	32.430000	31.809500	31.8400	-0.405%	3,634	+21.639%
2025-12-30	31.950000	32.030000	31.950000	31.9696	+0.265%	2,702	+21.146%
2025-12-29	31.930000	31.950000	31.760000	31.8850	+0.046%	10,042	+21.468%
2025-12-26	31.940000	31.950000	31.730000	31.8703	+0.792%	3,732	+21.524%
2025-12-24	31.680000	31.730000	31.620000	31.6200	-0.290%	897	+22.486%
2025-12-23	31.700000	31.763500	31.590000	31.7120	+0.641%	8,725	+22.130%
2025-12-22	31.640000	31.640000	31.450000	31.5100	+0.102%	7,470	+22.913%
2025-12-19	31.490000	31.540000	31.370000	31.4780	-0.140%	2,851	+23.038%
2025-12-18	31.650000	31.650000	31.522000	31.5220	+1.390%	6,894	+22.867%
2025-12-17	31.680000	31.680000	31.080000	31.0900	-1.113%	4,002	+24.574%
2025-12-16	31.440000	31.440000	31.300000	31.4400	-0.731%	3,869	+23.187%
2025-12-15	31.910000	31.910000	31.620000	31.6715	-0.247%	5,587	+22.287%
2025-12-12	31.870000	31.870000	31.670000	31.7500	-0.470%	7,017	+21.984%
2025-12-11	31.900000	32.120000	31.890000	31.9000	-0.669%	6,270	+21.411%
2025-12-10	31.880000	32.120000	31.801500	32.1148	+1.238%	3,171	+20.599%
2025-12-09	31.810000	31.910000	31.660000	31.7220	-0.183%	6,939	+22.092%
2025-12-08	31.970000	31.970000	31.720000	31.7800	-0.437%	15,312	+21.869%
2025-12-05	32.010000	32.070000	31.810000	31.9196	+1.107%	3,028	+21.336%
2025-12-04	31.680000	31.680000	31.570000	31.5700	-0.095%	4,034	+22.680%
2025-12-03	31.750000	31.750000	31.555300	31.6000	-0.268%	4,621	+22.563%
2025-12-02	31.740000	31.740000	31.560100	31.6850	+0.269%	3,467	+22.234%
2025-12-01	31.910000	31.910000	31.580000	31.6000	-0.177%	2,034	+22.563%
2025-11-28	31.730000	31.730000	31.600000	31.6561	+0.178%	904	+22.346%
2025-11-26	31.637900	31.689000	31.600000	31.6000	+0.487%	8,906	+22.563%
2025-11-25	31.770000	31.770000	31.240000	31.4467	+0.245%	26,439	+23.161%
2025-11-24	31.280000	31.370000	31.120000	31.3700	+0.864%	4,019	+23.462%
2025-11-21	31.060000	31.130000	30.853100	31.1013	+0.172%	4,065	+24.529%
2025-11-20	31.440000	31.670000	31.000000	31.0480	-1.181%	3,427	+24.742%
2025-11-19	31.510000	31.510000	31.380200	31.4190	-0.269%	5,818	+23.269%
2025-11-18	31.350000	31.503900	31.350000	31.5039	-0.297%	3,252	+22.937%
2025-11-17	31.960000	32.010000	31.485000	31.5978	-0.666%	3,822	+22.572%
2025-11-14	31.900000	31.954500	31.519000	31.8098	-0.431%	5,876	+21.755%
2025-11-13	32.350000	32.350000	31.850000	31.9474	-1.151%	2,182	+21.231%
2025-11-12	32.300000	32.360000	32.210000	32.3193	-0.022%	3,427	+19.836%
2025-11-11	32.470000	32.470000	32.190000	32.3263	+0.071%	2,429	+19.810%
2025-11-10	32.190000	32.360000	32.035000	32.3035	+1.807%	4,752	+19.894%
2025-11-07	31.610000	31.730000	31.360000	31.7300	-0.480%	3,530	+22.061%
2025-11-06	32.030000	32.030000	31.701500	31.8830	-0.666%	3,217	+21.475%
2025-11-05	31.910000	32.189000	31.909900	32.0967	+0.680%	4,600	+20.667%
2025-11-04	32.080000	32.080000	31.840000	31.8800	-1.566%	7,162	+21.487%
2025-11-03	32.360000	32.460000	32.200000	32.3872	+0.880%	3,580	+19.584%
2025-10-31	32.050000	32.104800	31.970000	32.1048	-0.241%	10,259	+20.636%
2025-10-30	32.170000	32.260000	32.110000	32.1825	-0.831%	1,472	+20.345%
2025-10-29	32.555000	32.619900	32.340000	32.4523	+0.678%	4,496	+19.344%
2025-10-28	32.188400	32.320000	32.110000	32.2337	-0.376%	4,810	+20.154%
2025-10-27	32.290000	32.399900	32.290000	32.3553	+1.110%	3,150	+19.702%
2025-10-24	32.120000	32.570000	32.000000	32.0000	+0.759%	3,270	+21.031%
2025-10-23	31.730000	31.818300	31.650000	31.7589	+0.847%	5,597	+21.950%
2025-10-22	31.720000	31.720000	31.360000	31.4923	-0.182%	2,830	+22.982%
2025-10-21	31.584900	31.628500	31.480000	31.5497	-0.929%	3,337	+22.759%
2025-10-20	31.744900	31.845500	31.744900	31.8455	+1.307%	5,271	+21.618%
2025-10-17	31.180000	31.451200	31.180000	31.4348	+0.283%	3,832	+23.207%
2025-10-16	31.470000	31.470000	31.341000	31.3462	+0.514%	3,258	+23.556%
2025-10-15	31.200000	31.270000	31.170000	31.1858	+1.313%	2,595	+24.191%
2025-10-14	30.720000	30.891700	30.720000	30.7816	-0.793%	3,087	+25.822%
2025-10-13	30.930000	31.170000	30.930000	31.0275	+2.686%	7,854	+24.825%
2025-10-10	31.380000	31.380000	30.165000	30.2160	-3.092%	3,489	+28.177%
2025-10-09	31.370000	31.370000	31.140000	31.1800	-1.282%	15,224	+24.214%
2025-10-08	31.310000	31.584900	31.010100	31.5849	+0.749%	6,571	+22.622%
2025-10-07	31.520000	31.520000	31.240000	31.3500	-0.524%	5,141	+23.541%
2025-10-06	31.360000	31.580000	31.360000	31.5151	+0.687%	2,455	+22.893%
2025-10-03	31.500000	31.500000	31.210000	31.3000	+0.141%	3,633	+23.738%
2025-10-02	31.330000	31.358000	31.170000	31.2558	+0.547%	3,937	+23.913%
2025-10-01	30.971000	31.085800	30.971000	31.0858	+0.749%	844	+24.591%
2025-09-30	30.845000	30.890000	30.795556	30.8547	+0.983%	2,204	+25.524%
2025-09-29	30.860000	30.870000	30.240000	30.5545	+0.179%	7,379	+26.757%
2025-09-26	30.445000	30.515700	30.375000	30.5000	-0.392%	9,851	+26.984%
2025-09-25	30.490000	30.700000	30.490000	30.6200	-0.250%	3,818	+26.486%
2025-09-24	30.870000	30.870000	30.696600	30.6966	-0.008%	4,084	+26.170%
2025-09-23	30.670000	30.817600	30.630000	30.6990	+0.082%	10,012	+26.160%
2025-09-22	30.630000	30.708000	30.181900	30.6740	+0.147%	7,549	+26.263%
2025-09-19	30.610000	30.640000	30.410700	30.6289	+0.432%	8,064	+26.449%
2025-09-18	30.550000	30.660000	30.430000	30.4971	-0.479%	4,003	+26.996%
2025-09-17	30.620000	30.696100	30.571400	30.6439	+0.289%	1,658	+26.387%
2025-09-16	30.500000	30.630000	30.290000	30.5556	+1.345%	8,171	+26.753%
2025-09-15	30.320000	30.330000	30.057000	30.1500	+0.061%	9,564	+28.458%
2025-09-12	30.270000	30.270000	30.105000	30.1316	+0.352%	3,242	+28.536%
2025-09-11	30.180000	30.180000	29.935000	30.0259	+1.150%	5,703	+28.989%
2025-09-10	29.830000	29.860000	29.600000	29.6845	+0.663%	5,826	+30.472%
2025-09-09	29.450000	29.550000	29.340000	29.4890	+0.533%	6,082	+31.337%
2025-09-08	29.140000	29.380000	29.140000	29.3328	+0.816%	3,491	+32.036%
2025-09-05	29.180000	29.270000	28.680000	29.0955	+0.596%	15,564	+33.113%
2025-09-04	28.900000	28.960000	28.660000	28.9232	+0.121%	10,167	+33.906%
2025-09-03	29.020000	29.020000	28.660000	28.8882	+0.117%	22,247	+34.069%
2025-09-02	28.630000	28.930000	28.630000	28.8544	+0.097%	2,307	+34.226%
2025-08-29	28.920000	28.946400	28.680000	28.8263	-0.358%	7,123	+34.356%
2025-08-28	28.900000	29.000000	28.630100	28.9300	+0.006%	20,453	+33.875%
2025-08-27	28.870000	28.928300	28.580000	28.9283	-0.419%	15,745	+33.883%
2025-08-26	29.320000	29.320000	29.010000	29.0501	-0.221%	2,905	+33.321%
2025-08-25	29.170000	29.260000	29.065000	29.1144	-0.159%	10,055	+33.027%
2025-08-22	28.940000	29.250000	28.940000	29.1609	+1.280%	2,629	+32.815%
2025-08-21	28.640000	28.849600	28.640000	28.7924	+0.320%	2,947	+34.515%
2025-08-20	28.750000	28.815000	28.560000	28.7005	-0.353%	8,175	+34.945%
2025-08-19	28.890000	28.930000	28.610000	28.8023	-0.375%	18,481	+34.468%
2025-08-18	29.000000	29.000000	28.790000	28.9106	+0.581%	6,670	+33.965%
2025-08-15	28.960000	28.960000	28.611100	28.7437	+0.504%	8,320	+34.743%
2025-08-14	28.730000	28.890000	28.470100	28.5997	-1.706%	6,434	+35.421%
2025-08-13	28.980000	29.160000	28.930100	29.0962	+1.207%	14,238	+33.110%
2025-08-12	28.600000	28.750000	28.470000	28.7492	+1.069%	4,743	+34.717%
2025-08-11	28.700000	28.700000	28.060000	28.4451	-0.228%	12,254	+36.157%
2025-08-08	28.710000	28.710000	28.270100	28.5100	-0.053%	8,946	+35.847%
2025-08-07	28.560000	28.709700	28.450500	28.5251	+0.938%	3,331	+35.775%
2025-08-06	28.360000	28.400000	28.135600	28.2600	+0.303%	4,732	+37.049%
2025-08-05	28.250000	28.410000	28.120000	28.1746	-0.125%	6,443	+37.464%
2025-08-04	28.210000	28.330000	27.810000	28.2100	+1.530%	6,515	+37.292%
2025-08-01	27.910000	27.910000	27.691500	27.7848	-1.508%	1,135	+39.393%
2025-07-31	28.300000	28.300000	28.090000	28.2101	-0.194%	7,809	+37.291%
2025-07-30	28.430000	28.920000	28.201000	28.2649	-0.159%	12,166	+37.025%
2025-07-29	28.550000	28.710000	28.230100	28.3100	+0.008%	10,990	+36.807%
2025-07-28	28.420000	28.420000	28.130100	28.3077	-0.449%	32,018	+36.818%
2025-07-25	28.330000	28.500000	28.248400	28.4353	+0.144%	9,400	+36.204%
2025-07-24	28.610000	28.613200	28.310000	28.3943	-0.330%	8,244	+36.401%
2025-07-23	28.440000	28.588000	28.340000	28.4883	+0.737%	3,971	+35.951%
2025-07-22	28.300000	28.318000	28.110100	28.2800	+0.090%	9,465	+36.952%
2025-07-21	28.450000	28.450000	28.220000	28.2547	+0.508%	5,507	+37.075%
2025-07-18	28.310000	28.328000	28.051400	28.1119	-0.312%	2,956	+37.771%
2025-07-17	28.270000	28.270000	28.055000	28.2000	+0.640%	14,873	+37.340%
2025-07-16	27.830000	28.020700	27.746000	28.0207	+0.166%	4,163	+38.219%
2025-07-15	28.070000	28.070000	27.730000	27.9742	+1.119%	8,609	+38.449%
2025-07-14	27.720000	27.738000	27.570000	27.6646	+0.421%	7,558	+39.998%
2025-07-11	27.560000	27.717000	27.432000	27.5485	-0.372%	9,552	+40.588%
2025-07-10	27.580000	27.960000	27.350000	27.6513	+0.880%	15,051	+40.066%
2025-07-09	27.730000	27.730000	27.410000	27.4100	-0.327%	2,894	+41.299%
2025-07-08	27.510000	27.627000	27.441900	27.5000	+1.326%	4,729	+40.836%
2025-07-07	27.665000	27.665000	27.140000	27.1400	-1.655%	3,459	+42.704%
2025-07-03	27.530000	27.830000	27.530000	27.5966	+0.811%	12,209	+40.343%
2025-07-02	27.360000	27.507000	27.170000	27.3745	+0.053%	22,843	+41.482%
2025-07-01	27.550000	27.550000	27.250000	27.3600	+0.086%	12,825	+41.557%
2025-06-30	27.310000	27.438400	26.960100	27.3365	-0.073%	16,375	+41.679%
2025-06-27	27.540000	27.710000	27.230000	27.3566	-0.521%	27,704	+41.575%
2025-06-26	27.320000	27.500000	27.190000	27.5000	+0.512%	12,830	+40.836%
2025-06-25	27.360000	27.380000	27.150000	27.3600	+0.360%	78,112	+41.557%
2025-06-24	27.140000	27.390000	27.110000	27.2619	+2.109%	11,915	+42.066%
2025-06-23	26.640000	26.698800	26.450000	26.6988	+0.523%	10,657	+45.063%
2025-06-20	26.740000	26.840000	26.390100	26.5600	-0.943%	18,674	+45.821%
2025-06-18	27.090000	27.090000	26.710000	26.8128	-0.026%	10,952	+44.446%
2025-06-17	26.950000	27.040000	26.800000	26.8197	-0.602%	6,457	+44.409%
2025-06-16	27.010000	27.150000	26.980000	26.9821	+0.887%	3,596	+43.540%
2025-06-13	26.810000	26.930000	26.670300	26.7450	-1.219%	18,843	+44.812%
2025-06-12	27.050000	27.180000	26.950000	27.0750	-0.037%	16,440	+43.047%
2025-06-11	27.230000	27.360000	27.080000	27.0850	-0.093%	12,173	+42.994%
2025-06-10	27.070000	27.150000	26.880900	27.1102	+0.856%	6,561	+42.861%
2025-06-09	26.970000	26.970000	26.820000	26.8800	+0.486%	2,735	+44.085%
2025-06-06	26.690000	26.770000	26.630000	26.7500	+0.981%	3,679	+44.785%
2025-06-05	26.760000	26.770000	26.411600	26.4901	+0.057%	3,747	+46.206%
2025-06-04	26.570000	26.570000	26.390000	26.4750	+1.185%	3,240	+46.289%
2025-06-03	26.260000	26.260000	26.080000	26.1650	+0.384%	2,820	+48.022%
2025-06-02	26.190000	26.190000	25.930000	26.0650	+0.180%	1,643	+48.590%
2025-05-30	26.240000	26.240000	25.915000	26.0182	-0.678%	5,066	+48.857%
2025-05-29	26.430000	26.430000	26.120000	26.1957	+0.057%	18,193	+47.849%
2025-05-28	26.320000	26.320000	26.150000	26.1808	-0.150%	4,445	+47.933%
2025-05-27	26.480000	26.480000	26.090000	26.2200	-0.114%	11,400	+47.712%
2025-05-23	26.300000	26.300000	26.170000	26.2500	-0.152%	12,517	+47.543%
2025-05-22	26.420000	26.420000	26.130000	26.2900	-0.323%	10,731	+47.318%
2025-05-21	26.660000	26.670000	26.375000	26.3752	-0.299%	5,259	+46.842%
2025-05-20	26.410000	26.530000	26.341400	26.4544	-0.139%	3,170	+46.403%
2025-05-19	26.534869	26.590000	26.400000	26.4912	+0.269%	2,478	+46.199%
2025-05-16	26.450000	26.550000	26.420100	26.4201	-0.211%	3,553	+46.593%
2025-05-15	26.560000	26.560000	26.370000	26.4760	-0.134%	4,412	+46.283%
2025-05-14	26.680000	26.680000	26.490000	26.5115	+0.537%	4,010	+46.088%
2025-05-13	26.210000	26.510000	26.210000	26.3700	+0.016%	11,210	+46.871%
2025-05-12	26.440000	26.440000	26.317000	26.3657	+2.621%	2,174	+46.895%
2025-05-09	25.880000	25.880000	25.620000	25.6922	+0.512%	2,350	+50.746%
2025-05-08	25.880000	25.880000	25.521000	25.5613	+0.437%	9,177	+51.518%
2025-05-07	25.600000	25.650000	25.442600	25.4500	-0.430%	3,606	+52.181%
2025-05-06	25.720000	25.720000	25.500000	25.5600	+0.224%	2,684	+51.526%
2025-05-05	25.970000	25.970000	25.340000	25.5029	-1.188%	59,489	+51.865%
2025-05-02	25.620000	25.850000	25.620000	25.8096	+1.644%	11,892	+50.060%
2025-05-01	25.470000	25.470000	25.310000	25.3921	+0.104%	9,965	+52.528%
2025-04-30	25.190000	25.365600	25.090000	25.3656	+0.287%	3,708	+52.687%
2025-04-29	25.390000	25.410000	25.160000	25.2931	+0.148%	8,520	+53.125%
2025-04-28	25.290000	25.420000	25.120000	25.2558	+0.493%	1,252	+53.351%
2025-04-25	25.310000	25.310000	25.060000	25.1320	-0.713%	4,043	+54.106%
2025-04-24	25.190000	25.391500	25.040000	25.3125	+1.318%	15,707	+53.007%
2025-04-23	25.460000	25.460000	24.960000	24.9831	+1.125%	8,251	+55.025%
2025-04-22	24.600000	24.768600	24.580000	24.7052	+2.041%	7,132	+56.769%
2025-04-21	24.540000	24.540000	24.110000	24.2110	-1.741%	8,268	+59.969%
2025-04-17	24.510000	24.640000	24.295000	24.6400	+1.478%	31,993	+57.183%
2025-04-16	24.260000	24.466800	24.040000	24.2811	-1.536%	8,604	+59.507%
2025-04-15	24.610000	24.710000	24.350000	24.6600	+0.536%	5,292	+57.056%
2025-04-14	24.500000	24.670000	24.420000	24.5285	+1.085%	8,630	+57.898%
2025-04-11	24.060000	24.265300	24.031000	24.2653	+2.531%	4,772	+59.611%
2025-04-10	23.955000	23.955000	23.500000	23.6664	-2.527%	9,434	+63.650%
2025-04-09	22.830000	24.390000	21.450000	24.2800	+6.538%	11,194	+59.514%
2025-04-08	23.820000	23.820000	22.670000	22.7900	-0.827%	7,141	+69.943%
2025-04-07	23.030000	23.220000	22.734000	22.9800	-3.849%	4,815	+68.538%
2025-04-04	24.700000	24.700000	23.700000	23.9000	-5.178%	22,680	+62.050%
2025-04-03	25.260000	25.309900	25.170600	25.2050	-1.984%	3,725	+53.660%
2025-04-02	25.620000	25.790000	25.620000	25.7153	+0.168%	6,761	+50.611%
2025-04-01	25.590000	25.767600	25.520000	25.6721	+0.417%	4,671	+50.864%
2025-03-31	25.430000	25.590000	25.350000	25.5655	-0.542%	6,429	+51.493%
2025-03-28	25.811800	25.811800	25.640000	25.7049	-1.710%	15,189	+50.672%
2025-03-27	26.360000	26.360000	26.126900	26.1521	+0.619%	10,653	+48.095%
2025-03-26	26.140000	26.140000	25.860000	25.9911	-0.630%	14,003	+49.013%
2025-03-25	26.190000	26.389900	26.110200	26.1559	-0.208%	5,666	+48.074%
2025-03-24	26.199100	26.279800	26.170000	26.2103	+0.231%	6,106	+47.766%
2025-03-21	26.060000	26.169900	26.020100	26.1500	-0.324%	7,304	+48.107%
2025-03-20	26.235000	26.260700	26.178900	26.2350	-0.793%	5,481	+47.627%
2025-03-19	26.430000	26.489900	26.395000	26.4447	+0.302%	3,821	+46.457%
2025-03-18	26.460000	26.460000	26.320000	26.3650	-0.499%	2,937	+46.899%
2025-03-17	26.140000	26.497300	26.140000	26.4973	+1.566%	5,877	+46.166%
2025-03-14	25.960000	26.088700	25.960000	26.0887	+1.650%	5,584	+48.455%
2025-03-13	25.550000	25.710000	25.540000	25.6652	-0.436%	8,874	+50.905%
2025-03-12	25.740000	25.830000	25.645000	25.7777	+0.438%	4,722	+50.246%
2025-03-11	25.670000	25.720000	25.470000	25.6653	+0.854%	4,741	+50.904%
2025-03-10	25.580000	25.580000	25.370000	25.4481	-2.018%	4,888	+52.192%
2025-03-07	25.970000	26.010000	25.750000	25.9721	+0.278%	5,011	+49.122%
2025-03-06	26.030000	26.140000	25.900000	25.9000	-0.538%	7,272	+49.537%
2025-03-05	25.790000	26.040000	25.720000	26.0400	+2.372%	7,367	+48.733%
2025-03-04	25.420000	25.590000	25.170600	25.4367	+1.261%	10,409	+52.260%
2025-03-03	25.603000	25.655000	25.120000	25.1200	-1.180%	7,769	+54.180%
2025-02-28	25.430000	25.560000	25.200000	25.4200	-1.714%	12,236	+52.360%
2025-02-27	25.920000	26.030000	25.863300	25.8633	-1.191%	3,710	+49.749%
2025-02-26	26.350000	26.350000	26.070000	26.1750	+0.500%	7,566	+47.966%
2025-02-25	26.330000	26.330000	25.925000	26.0447	+0.636%	13,135	+48.706%
2025-02-24	26.200000	26.200000	25.880000	25.8800	-1.746%	8,097	+49.652%
2025-02-21	26.480000	26.590000	26.340000	26.3400	-0.041%	7,654	+47.039%
2025-02-20	26.352200	26.380000	26.315000	26.3507	+0.575%	11,884	+46.979%
2025-02-19	26.240000	26.240000	26.150000	26.2000	-0.152%	6,934	+47.824%
2025-02-18	26.280000	26.300000	26.180000	26.2400	+0.676%	6,621	+47.599%
2025-02-14	26.020000	26.080000	25.990000	26.0638	+0.611%	7,130	+48.597%
2025-02-13	25.640000	26.110000	25.640000	25.9056	+0.839%	21,515	+49.504%

.dark-mode .Jtnk6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jtnk6v{ color: #333333; background-color: white; border: 2px solid #333333; }DBEMXtrackers MSCI Emerging Markets Hedged Equity ETFstock NYSE ETF

DBEM
Xtrackers MSCI Emerging Markets Hedged Equity ETF
stock NYSE ETF