$20.33 +0.15 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit - NYSEARCA

Jul. 31, 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
7/31/201520.3020.4120.2320.33190,857
7/30/201520.1420.2320.1220.1860,028
7/29/201520.1220.3520.1020.31114,941
7/28/201520.0620.1319.9420.1350,073
7/27/201519.9520.0319.8719.9058,633
7/24/201520.4720.4720.2220.2918,949
7/23/201520.5920.6420.4720.5127,179
7/22/201520.6720.6720.5820.5957,714
7/21/201520.7920.8720.7620.7920,725
7/20/201520.7220.8120.6720.76890,074
7/17/201520.9720.9720.8720.9122,995
7/16/201520.8120.9520.8120.9444,572
7/15/201520.7820.8320.6320.7178,362
7/14/201520.5920.9520.5920.8577,179
7/13/201520.8520.9120.4420.81770,443
7/10/201520.7220.8520.6620.7346,233
7/9/201520.3620.6120.2620.34119,554
7/8/201520.0720.1819.8219.88447,676
7/7/201520.6720.6820.3420.6895,509
7/6/201520.8720.9920.8020.9182,731
7/2/201521.5321.5421.3621.4131,218
7/1/201521.3721.5621.3121.3836,655
6/30/201521.3821.4221.1921.3332,921
6/29/201521.3121.5420.9921.0731,254
6/26/201521.6121.7021.4621.4642,275
6/25/201521.7021.7121.6121.6171,059
6/24/201521.9021.9621.7121.72299,253
6/23/201522.1122.2422.1122.1845,038
6/22/201522.0022.0321.9122.00112,857
6/19/201521.7921.9121.6921.69113,406
6/18/201521.6721.9521.6721.82322,358
6/17/201521.7821.8321.6021.8028,013
6/16/201521.6921.7321.5421.7061,825
6/15/201521.7321.7421.6321.7368,690
6/12/201522.0222.0221.8521.9979,178
6/11/201522.0722.0721.9221.98281,895
6/10/201521.8722.0821.8721.97121,638
6/9/201521.7921.8721.7021.81108,697
6/8/201522.0422.0421.8821.88116,854
6/5/201522.1322.1321.9121.95475,129
6/4/201522.2222.2522.0322.05171,221
6/3/201522.4522.4522.2622.30179,109
6/2/201522.4022.5422.3122.471,189,960
6/1/201522.6122.6122.4422.5594,359
5/29/201522.7722.7722.5522.5679,605
5/28/201522.7122.7322.6122.7395,084
5/27/201522.8622.9722.7922.9572,446
5/26/201523.1323.1322.8622.9397,919
5/22/201523.0923.1323.0523.1334,472
5/21/201522.9323.0122.8722.97162,135
5/20/201523.0523.1122.9723.02212,767
5/19/201523.1223.1223.0223.06208,424
5/18/201523.1323.1322.9722.97374,029
5/15/201523.1323.1823.0423.1845,279
5/14/201523.0623.1022.9323.0389,729
5/13/201523.0923.0922.9422.9849,953
5/12/201522.9523.0322.7923.0130,653
5/11/201523.1623.2423.0623.0681,125
5/8/201523.1723.2523.1223.2052,347
5/7/201522.8723.0022.8423.00120,612
5/6/201523.2223.2222.9222.9746,465
5/5/201523.3023.3223.1623.1967,940
5/4/201523.4323.5023.3723.4748,569
5/1/201523.3223.3623.1923.3348,338
4/30/201523.2023.2123.1023.10106,108
4/29/201523.3923.4023.2123.28122,460
4/28/201523.5723.5923.4523.57224,783
4/27/201523.7023.7123.5323.60109,900
4/24/201523.6823.6823.5223.65159,651
4/23/201523.4123.6423.4123.5885,655
4/22/201523.2723.4723.2723.44113,960
4/21/201523.0523.4023.2123.26825,085
4/20/201523.1423.1723.0323.0545,249
4/17/201523.0923.0922.9222.96156,720
4/16/201523.4523.4923.3223.45133,347
4/15/201523.2823.3523.1923.33268,070
4/14/201523.3323.3323.1023.191,200,510
4/13/201523.4223.4623.2423.2798,730
4/10/201523.2823.3223.1023.3066,373
4/9/201523.1523.3023.0523.29137,931
4/8/201522.9323.0322.9322.99122,670
4/7/201522.4922.7322.4922.56148,375
4/6/201522.6822.7622.6122.71229,699
4/2/201522.2322.4822.2322.4670,427
4/1/201522.1822.2822.1122.21166,464
3/31/201522.2322.2322.0522.1686,858
3/30/201522.0822.2722.0822.2651,342
3/27/201521.9721.9721.7621.84132,751
3/26/201521.9921.9921.7021.7986,964
3/25/201522.2522.2521.7821.79342,081
3/24/201522.2522.2522.0722.12440,730
3/23/201522.4122.4122.0522.15135,387
3/20/201522.2122.2822.1522.23116,175
3/19/201522.2022.2022.0022.06218,017
3/18/201521.8322.3221.8222.29114,825
3/17/201521.7621.9521.7121.94218,952
3/16/201521.8121.8121.6221.69132,665
3/13/201521.6721.6721.4121.491,031,790
3/11/201521.5121.6421.4721.5775,404
3/10/201521.6621.6621.4321.4922,329
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!