$18.37 +0.20 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit -

May. 24, 2016 | 01:56 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
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
3/2/201617.9518.2217.9518.22134,214
3/1/201617.7218.0017.7218.0029,257
2/29/201617.4917.6817.4917.5620,456
2/26/201617.6417.6417.4317.4528,058
2/25/201617.3617.5217.2717.4639,942
2/24/201617.3017.5017.1817.42152,412
2/23/201617.6117.6117.4117.4842,492
2/22/201617.7017.7917.6817.7924,156
2/19/201617.3417.5017.3317.47229,130
2/18/201617.5317.5917.4517.50317,159
2/17/201617.4517.5917.3317.57635,479
2/16/201617.1617.3317.0917.29156,520
2/12/201616.6516.7516.6216.7437,408
2/11/201616.5616.6016.4516.6053,077
2/10/201616.8916.9916.7016.7262,527
2/9/201616.7516.7816.6116.7652,842
2/8/201617.0517.0516.7816.9637,747
2/5/201617.2917.2917.1417.1939,823
2/4/201617.2417.3817.1817.2420,540
2/3/201617.0517.2016.8417.1848,389
2/2/201617.1617.1616.8816.9357,654
2/1/201617.2717.3817.2217.3248,449
1/29/201617.2617.5017.2417.4615,996
1/28/201617.1717.1716.9217.00192,862
1/27/201616.9217.1116.8816.9064,441
1/26/201616.7916.9816.7916.9698,854
1/25/201616.8916.9216.7616.7618,376
1/22/201616.8916.9516.8516.9152,933
1/21/201616.5216.7116.4416.5437,416
1/20/201616.4916.6416.2216.53185,303
1/19/201616.9516.9516.7816.8246,368
1/15/201616.6516.6716.4116.5938,044
1/14/201616.8917.1816.8517.0935,928
1/13/201617.2217.2216.8516.94111,213
1/12/201617.1317.1617.0017.06109,837
1/11/201617.1617.1616.9017.0145,657
1/8/201617.2617.2617.0017.0140,815
1/7/201617.2517.3617.0817.11641,363
1/6/201617.6317.7317.5917.63173,245
1/5/201617.8517.8717.8317.8710,537
1/4/201618.0318.0317.7517.8785,230
12/31/201518.3018.3818.2418.2876,431
12/30/201518.4218.4218.3318.3490,525
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center