DBX ETF Shs db-X MSCI Emerging Markets Hedged Equity Fund $23.25

down 0.00


26/8/2014 03:57 PM  |  NYSEARCA : DBEM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
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
5/6/201421.4421.5021.4221.476,284
5/5/201421.3321.4021.3321.403,354
5/2/201421.3021.4721.3021.462,885
5/1/201421.3121.4221.3121.404,364
4/30/201421.3421.3521.3421.35468
4/29/201421.3021.4821.3021.334,514
4/28/201421.3021.3021.2021.271,070
4/25/201421.4321.4321.1721.345,903
4/24/201421.5121.5521.4221.552,095
4/23/201421.5421.5821.4421.558,736
4/22/201421.6321.6621.6021.652,872
4/21/201421.7121.7121.6921.69761
4/17/201421.5921.7421.5921.703,895
4/16/201421.2821.4621.2821.414,598
4/15/201421.3121.3121.1921.283,712
4/14/201421.4421.6121.4421.569,961
4/11/201421.3221.5421.3221.534,484
4/10/201421.7721.8121.3621.5237,499
4/9/201421.6421.7921.5721.792,598
4/8/201421.5821.6721.5821.6629,935
4/7/201421.4821.4821.2721.476,408
4/4/201421.4621.5221.2921.3663,719
4/3/201421.5021.5021.3221.3723,067
4/2/201421.4921.5021.4721.4918,172
4/1/201421.4021.4421.4021.44256
Trading Center