$20.07 -0.21 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit -

Sep. 29, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
9/28/201620.1520.3020.0520.2814,328
9/27/201620.0720.0819.9520.055,850
9/26/201620.0120.0419.9419.9614,931
9/23/201620.3220.3220.0720.2359,176
9/22/201620.4620.4620.3420.4329,570
9/21/201620.1020.3419.9720.3415,188
9/20/201620.0420.0419.9120.0044,764
9/19/201620.0720.0819.9019.9116,874
9/16/201619.7919.8719.7619.8412,662
9/15/201619.7620.0119.7619.9815,608
9/14/201619.7319.8819.7319.7430,643
9/13/201619.8719.8719.5819.6928,443
9/12/201619.7520.0119.7520.0067,194
9/9/201620.2120.2119.9319.9424,932
9/8/201620.3220.4520.3220.439,232
9/7/201620.3920.4220.3620.4123,256
9/6/201620.4020.5020.3320.4317,770
9/2/201620.2020.2020.0520.2015,027
9/1/201619.9019.9519.8419.9127,945
8/31/201620.0320.0319.8119.9031,848
8/30/201620.1620.1820.0420.0412,016
8/29/201620.0020.0919.9720.036,508
8/26/201619.9820.1719.8319.9415,850
8/25/201619.9920.0419.9819.9812,246
8/24/201620.0020.0619.9620.0222,185
8/23/201620.0820.1220.0020.0215,211
8/22/201620.0320.0620.0020.0110,657
8/19/201620.0920.2020.0920.1420,224
8/18/201620.1720.2620.1720.248,299
8/17/201620.0920.1820.0020.0927,942
8/16/201620.1120.1420.0820.123,255
8/15/201620.0920.2420.0920.2017,312
8/12/201619.9720.1019.9720.0312,787
8/11/201619.9320.0919.9120.0317,786
8/10/201619.9419.9419.7919.8214,734
8/9/201619.9020.0019.8619.9013,370
8/8/201619.9019.9019.8219.8319,601
8/5/201619.7419.7519.6919.7312,732
8/4/201619.5119.6319.5119.589,125
8/3/201619.3519.5219.3519.5212,160
8/2/201619.5519.5519.3519.4314,795
8/1/201619.6319.6519.5419.5611,174
7/29/201619.5419.6019.4919.5610,018
7/28/201619.7019.7019.5519.6116,579
7/27/201619.7319.7319.5719.6910,650
7/26/201619.6119.6819.5619.6717,739
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center