$21.96 +0.07 (%) DBX ETF Shs db-X MSCI Emerging Markets Hedged Equity Fund - NYSEARCA

Oct. 2, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
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
9/5/201423.2423.5323.2423.531,155
9/4/201423.6823.6823.3923.414,257
9/3/201423.5823.5823.4423.494,111
9/2/201423.0123.2622.9823.268,606
8/29/201423.2223.2623.1723.217,479
8/28/201423.2623.2623.1823.224,666
8/27/201423.2623.3223.2623.302,892
8/26/201423.3623.3623.0923.254,489
8/25/201423.3323.3323.0123.26698
8/22/201423.2523.2522.9123.122,647
8/21/201423.2523.2523.1723.216,742
8/20/201423.2523.2623.2223.241,714
8/19/201423.1823.2423.1223.248,422
8/18/201423.0623.1022.8423.101,042
8/15/201422.7322.9222.5722.922,420
8/14/201422.9222.9622.7222.721,433
8/13/201422.8922.8922.5822.84476
8/12/201422.6622.7322.6622.701,397
8/11/201422.7222.7422.5022.741,283
8/8/201422.3822.5922.2322.59939
8/7/201422.6322.6422.3222.487,882
8/6/201422.5122.6422.3622.573,683
8/5/201422.6122.6122.3022.306,432
8/4/201422.7122.8522.5822.7513,563
8/1/201422.2322.6922.2322.662,834
7/31/201422.7422.7422.4922.595,189
7/30/201423.0623.0622.7622.7741,064
7/29/201422.9923.0322.6922.8696,534
7/28/201422.9122.9722.7522.9756,888
7/25/201422.6522.8022.5622.766,884
7/24/201422.9322.9322.6922.808,259
7/23/201422.8322.8922.6222.654,171
7/22/201422.8522.8522.8522.851,854
7/21/201422.6122.6222.4522.451,851
7/18/201422.6622.7222.4722.682,480
7/17/201422.6222.6422.3422.342,964
7/16/201422.8022.8022.7522.75716
7/15/201422.7222.7222.4722.637,760
7/14/201422.5922.6322.5122.546,484
7/11/201422.4322.4922.3122.498,424
7/10/201422.4722.4722.2022.478,719
7/9/201422.6022.6022.3222.351,701
7/8/201422.5222.5222.3822.477,527
7/7/201422.4922.5222.4022.512,397
7/3/201422.5922.5922.4222.422,179
7/2/201422.5322.5322.3322.331,550
7/1/201422.1922.2022.1722.171,081
6/30/201422.0822.0922.0322.095,150
6/27/201422.0722.0721.9121.913,707
6/26/201421.9422.0921.9422.093,591
6/25/201422.0422.0421.9622.032,645
6/24/201422.3422.3422.1522.221,997
6/20/201422.0222.2622.0022.0611,556
6/19/201422.2622.3722.1122.374,623
6/18/201422.1122.3822.0922.338,352
6/17/201422.0622.1622.0622.088,164
6/16/201422.3722.3722.0622.0619,736
6/13/201422.2222.3222.2122.322,968
6/12/201422.3722.3722.1722.172,436
6/11/201422.3022.3622.3022.302,469
6/10/201422.4622.4622.3022.4036,598
6/9/201422.2022.3922.1722.3020,574
6/6/201422.2222.2222.2222.22254
6/5/201422.1222.1222.0822.112,294
6/4/201422.0622.0922.0622.0615,493
6/3/201422.0422.0921.9622.085,199
6/2/201421.9321.9421.9321.931,524
5/30/201421.8321.8321.7221.723,031
5/29/201422.0022.0021.9221.921,162
5/28/201421.9422.0721.9321.951,845
5/27/201421.9221.9221.7421.883,827
5/23/201421.9321.9821.8521.8911,839
5/22/201421.9821.9821.8621.895,219
5/21/201421.9021.9021.7221.821,308
5/20/201421.7221.7521.6621.741,718
5/19/201421.8121.8621.8121.861,012
5/16/201421.7821.7821.7221.753,232
5/15/201421.6221.6921.5621.692,408
5/13/201421.6521.7521.6521.753,145
5/12/201421.5521.6421.5321.643,523
5/8/201421.5221.5521.3721.393,537
5/7/201421.4721.5021.3221.503,088
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center