$23.65 +0.07 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBEM historical data

Date Open High Low Close Volume
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
3/9/201521.7921.9921.7021.73104,209
3/6/201521.8321.9421.7621.83114,964
3/5/201521.8922.0321.8722.0186,413
3/4/201521.8421.9921.8421.9822,306
3/3/201522.0922.1222.0122.0924,935
3/2/201522.1622.2022.0922.1689,201
2/27/201522.3022.3122.2022.2168,784
2/26/201522.2822.3422.1722.2675,188
2/25/201522.1922.3022.1722.1835,598
2/24/201522.1522.3722.1522.2856,385
2/23/201522.1722.2521.9522.0551,956
2/20/201522.1022.3522.0822.21139,357
2/19/201522.1622.1921.9322.1522,152
2/18/201522.3022.3022.0922.2124,916
2/17/201522.2722.2922.0722.23171,745
2/13/201522.2422.2622.1622.23367,248
2/12/201521.8022.1121.8022.1087,214
2/11/201521.8021.8021.5221.7525,372
2/10/201521.8121.8621.7221.72105,374
2/9/201521.7821.8721.7321.8117,403
2/6/201521.9921.9921.7121.84152,479
2/5/201521.8721.9721.8021.94719,209
2/4/201522.0622.1021.8821.9023,106
2/3/201521.9421.9421.8021.9357,708
2/2/201521.5421.7321.5021.7217,760
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
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center