$21.35 -0.38 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
1/30/201521.7521.7521.3021.35217,427
1/29/201522.0522.0521.5221.7388,556
1/28/201522.0622.1221.7721.8577,701
1/27/201521.9922.0021.8321.9387,166
1/26/201522.1522.3021.8522.17246,764
1/23/201522.2522.2521.9521.9928,022
1/22/201522.0722.1821.8222.1851,651
1/21/201521.7121.9421.6121.89440,046
1/20/201521.5421.5421.2821.5385,191
1/16/201521.4521.5021.2121.49102,121
1/15/201521.6021.6021.2821.342,681,000
1/14/201521.4521.4821.0921.4137,697
1/13/201521.7321.7321.2921.4979,918
1/12/201521.2221.4821.1821.3556,151
1/9/201521.7021.7021.5121.6339,374
1/8/201521.6421.7621.6021.6515,857
1/6/201521.2621.2620.9321.0819,705
1/5/201521.4221.4220.9221.1748,607
1/2/201521.4621.4621.3821.4644,241
12/31/201421.6821.6821.1621.4412,242
12/30/201421.5521.6021.3221.4733,591
12/29/201421.5421.7921.4621.6260,590
12/26/201421.6521.6521.5621.627,479
12/24/201421.7521.7521.3221.3546,924
12/23/201421.4621.5921.1921.3865,257
12/22/201421.2221.5920.8821.5563,665
12/19/201421.3821.4420.8721.2394,964
12/18/201421.3821.6921.2321.48419,823
12/17/201420.9821.5020.9721.29598,548
12/16/201420.7221.3320.7221.08204,941
12/15/201421.0821.1320.8720.93261,862
12/12/201421.4721.4921.0921.0930,172
12/11/201421.8921.9021.4621.5033,668
12/10/201422.1422.1421.4521.7414,207
12/9/201421.8322.0621.5821.9622,748
12/8/201422.5422.5421.8721.9912,848
12/5/201422.2622.4922.2522.3711,445
12/4/201422.3822.3822.3122.343,200
12/3/201422.4422.4422.0622.265,634
12/2/201421.8122.4521.4721.60187,386
12/1/201422.4122.4122.2022.303,757
11/28/201422.7622.7622.6022.615,862
11/26/201422.6422.8322.6122.7710,895
11/25/201422.8622.8622.4722.6567,504
11/24/201422.7522.7622.6622.7225,594
11/21/201422.5322.7022.3222.7016,194
11/20/201422.2022.3322.2022.295,420
11/19/201422.1222.2922.1222.275,365
11/18/201422.1722.3022.1222.306,430
11/17/201422.0722.2122.0022.16140,145
11/14/201422.0622.1421.9722.0389,350
11/13/201422.3322.3321.9522.0991,086
11/12/201422.2322.3022.1222.3062,949
11/11/201422.2022.2421.8022.08148,581
11/10/201422.2122.3622.1722.2414,330
11/7/201422.3322.3322.0822.2436,021
11/6/201422.2922.2922.1722.2169,711
11/5/201422.3022.3322.2022.3320,508
11/4/201422.2122.3622.1322.3220,637
11/3/201422.3222.4222.2422.3936,623
10/31/201422.3122.4422.0922.4381,020
10/30/201421.8822.2021.8821.9813,257
10/29/201421.8622.0221.8221.8811,702
10/28/201421.7721.8921.6321.8721,678
10/27/201421.5021.5421.4521.4919,296
10/24/201421.7021.7521.6321.728,088
10/23/201421.7121.7321.5721.625,142
10/22/201421.6921.7121.5521.5552,594
10/21/201421.8721.8721.6021.7115,229
10/20/201421.6221.6221.5021.629,969
10/17/201421.4721.5721.4721.574,427
10/16/201421.0921.5920.8421.4050,809
10/15/201421.7921.7921.3021.40170,375
10/14/201421.8321.9421.5821.804,948
10/13/201421.9921.9921.6221.782,324
10/10/201421.9521.9521.6521.7114,818
10/9/201422.1122.1221.8621.9719,245
10/8/201421.9422.2421.8222.1954,017
10/7/201422.3022.3022.0022.1159,293
10/6/201422.1222.2622.1222.214,252
10/3/201421.8022.1121.8022.114,707
10/2/201421.9621.9621.4421.691,985
10/1/201422.2022.2021.6221.8915,199
9/30/201422.1922.1922.0722.121,171
9/29/201422.0022.3322.0022.2910,493
9/26/201422.4922.5922.4922.59823
9/25/201422.5522.5522.2422.367,103
9/24/201422.6322.7522.3622.752,606
9/23/201422.3722.6522.3722.463,533
9/22/201422.4522.6522.4022.6410,217
9/19/201423.0923.0922.8522.876,810
9/18/201423.1123.1122.9622.964,682
9/17/201423.1123.1122.8323.085,998
9/16/201422.9323.1122.8023.113,241
9/15/201422.9922.9922.8622.884,345
9/12/201422.9822.9822.8022.803,420
9/11/201423.1323.1323.0323.031,045
9/10/201423.0823.1622.9123.169,639
9/9/201423.4723.4723.0623.244,822
9/8/201423.5023.5023.2123.211,794
  • Showing 1-100 of 913 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center