$19.54 -0.09 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit -

Jul. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
7/25/201619.5919.6119.5019.5428,602
7/22/201619.5119.6619.5019.6356,290
7/21/201619.4919.5919.4919.4950,000
7/20/201619.5119.6219.4919.6148,410
7/19/201619.4819.5519.4519.45103,817
7/18/201619.4519.5819.4519.5725,020
7/15/201619.4319.5219.4119.4458,084
7/14/201619.4119.4619.4019.447,002
7/13/201619.2919.3319.2219.2810,180
7/12/201619.3119.3919.3019.3124,937
7/11/201619.1119.1719.0819.1022,673
7/8/201618.8718.9718.8618.9539,219
7/7/201618.8318.8318.6718.6948,282
7/6/201618.5618.7218.5218.72133,471
7/5/201618.9518.9518.7118.7716,765
7/1/201619.0019.0618.9419.0559,842
6/30/201618.8218.9318.7718.9088,494
6/29/201618.5518.7618.5518.67208,465
6/28/201618.4018.4018.3018.4043,743
6/27/201618.2118.2117.9618.0343,589
6/24/201618.2918.4718.1718.2161,469
6/23/201618.7918.9518.7918.9511,688
6/22/201618.8418.8418.6618.6650,982
6/21/201618.6118.7218.5618.6616,024
6/20/201618.7018.8118.6918.6925,915
6/17/201618.4418.5018.3918.4925,850
6/16/201618.4018.5318.2218.4832,009
6/15/201618.5118.6718.5018.50172,111
6/14/201618.4418.5118.3418.3939,846
6/13/201618.5718.5718.4218.4246,803
6/10/201618.7818.8018.6318.71114,775
6/9/201619.0419.0718.9819.0517,086
6/8/201619.1919.2119.1319.1833,106
6/7/201619.1619.1719.1019.1316,301
6/6/201618.9319.0418.9018.9733,270
6/3/201618.9218.9418.7918.8716,250
6/2/201618.7518.8618.7018.8646,186
6/1/201618.7218.7218.6018.7023,829
5/31/201618.6218.7518.6018.6787,597
5/27/201618.6618.6618.5618.61851,239
5/26/201618.5018.5818.4818.5638,011
5/25/201618.5318.5718.4518.45110,374
5/24/201618.2218.3918.2218.3952,905
5/23/201618.2218.2418.1318.17106,459
5/20/201618.2118.2518.1418.15195,911
5/19/201618.0018.0917.9318.08763,756
5/18/201618.2018.2918.1218.1517,919
5/17/201618.2318.2918.1318.1533,342
5/16/201618.1718.3118.1718.2417,329
5/13/201618.1818.1818.0218.0536,106
5/12/201618.3418.3418.1818.25193,009
5/11/201618.3218.3918.2518.3284,849
5/10/201618.2418.3918.2418.3810,735
5/9/201618.2318.2518.0918.11188,731
5/6/201618.2618.2618.1618.2412,745
5/5/201618.3918.3918.1718.2515,954
5/4/201618.3018.3518.2118.2630,519
5/3/201618.5418.5718.3318.35644,010
5/2/201618.7418.7718.6518.7325,684
4/29/201618.7318.8318.6618.806,666
4/28/201619.0419.0818.8418.844,625
4/27/201619.0219.1818.9119.188,984
4/26/201619.0519.0518.9419.0018,568
4/25/201619.0119.0818.9018.9013,449
4/22/201619.0119.1619.0119.138,983
4/21/201619.0719.1919.0419.1326,766
4/20/201619.1219.2319.0719.13105,945
4/19/201619.2119.3019.1819.249,275
4/18/201619.1119.2619.0019.1535,938
4/15/201619.1019.2319.0619.1513,089
4/14/201619.2319.2619.1219.1840,355
4/13/201619.2219.3519.1819.1828,815
4/12/201618.8219.0018.7318.9552,118
4/11/201618.6418.8318.6418.6528,517
4/8/201618.6718.7118.4618.47682,260
4/7/201618.5518.5518.3818.4522,691
4/6/201618.4618.6518.4218.6515,385
4/5/201618.5218.6018.4618.54161,007
4/4/201618.9518.9518.6618.7639,583
4/1/201618.5818.9318.5818.81162,871
3/31/201618.8618.9218.8018.8811,313
3/30/201618.9519.0418.9218.96119,015
3/29/201618.6218.8618.5418.8364,414
3/28/201618.7118.7118.6218.6720,592
3/24/201618.6018.6918.5218.6825,505
3/23/201618.8418.8418.6818.686,525
3/22/201618.8819.0018.8818.9212,920
3/21/201618.9919.0118.9318.9940,398
3/18/201618.9519.0118.9318.9350,450
3/17/201618.7618.8518.6818.85131,495
3/16/201618.3618.7118.3618.6738,538
3/15/201618.3818.4718.3418.4774,098
3/14/201618.6418.6818.5218.64128,426
3/11/201618.4718.6518.4718.6514,989
3/10/201618.4418.4518.1318.3514,427
3/9/201618.4018.4018.3018.3395,957
3/8/201618.3818.3818.2118.29134,939
3/7/201618.4018.5918.4018.5034,103
3/4/201618.3718.6218.3418.5220,765
3/3/201618.1818.3518.1518.3447,208
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center