$17.19 -0.05 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit - NYSEARCA

Feb. 5, 2016 | 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
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
12/29/201518.5618.5618.4718.5152,893
12/28/201518.3218.4818.3218.4021,525
12/24/201518.6718.6718.5318.5733,943
12/23/201518.5218.6718.4718.64149,232
12/22/201518.4218.4518.2918.41193,567
12/21/201518.3418.3518.1918.2879,062
12/18/201518.2918.3118.1418.1450,759
12/17/201518.4418.4818.2218.22128,434
12/16/201518.3118.4218.1618.33122,997
12/15/201518.2518.5218.2518.35342,626
12/14/201518.2118.2318.0818.2187,899
12/11/201518.2018.2118.1218.1321,688
12/10/201518.5218.5718.4818.5077,588
12/9/201518.6318.7518.5018.5929,451
12/8/201518.6318.6718.5718.6589,914
12/7/201518.9918.9918.8418.9236,000
12/4/201518.9019.1218.9019.10330,320
12/3/201519.1219.1218.8618.9043,049
12/2/201519.2019.2219.0119.0639,341
12/1/201519.2319.2619.1819.2441,838
11/30/201519.3519.3519.0219.10150,286
11/27/201519.2219.2819.2119.218,638
11/25/201519.4519.4519.3419.38131,976
11/24/201519.4119.5419.3419.4812,260
11/23/201519.4819.6019.4819.5017,206
11/20/201519.6119.6619.5619.6238,866
11/19/201519.4419.5219.3819.4824,160
11/18/201519.3019.4219.2419.3923,348
11/17/201519.3519.3819.2119.2436,382
11/16/201519.1119.3119.0819.27159,190
11/13/201519.1919.2119.0419.0619,680
11/12/201519.3919.4319.2519.2740,575
11/11/201519.4619.4619.3619.3920,710
11/10/201519.3919.4019.3019.3888,878
11/9/201519.7019.7219.4519.4989,100
11/6/201519.6619.8119.6519.7973,580
11/5/201519.9820.0219.8719.98101,687
11/4/201520.1720.2219.9019.9749,644
11/3/201519.8520.0419.8120.02173,112
10/30/201519.6419.6619.5719.6435,329
10/29/201519.6319.6619.5519.5523,842
10/28/201519.8420.0119.6519.7363,301
10/27/201520.0020.0019.8219.93134,922
10/26/201520.2120.2120.0120.0669,585
10/23/201520.2320.3320.2020.31187,806
10/22/201519.9520.1519.9520.10198,721
10/21/201519.8719.8719.7419.80147,242
10/20/201519.8919.9319.7719.90551,629
10/19/201519.7419.8819.7219.8371,817
10/16/201519.8119.9619.7419.89202,343
10/15/201519.7819.9019.5119.81300,947
10/14/201519.6019.6019.3619.40222,426
10/13/201519.5719.5919.3519.37121,920
10/12/201519.8319.8319.5419.56149,506
10/9/201519.9819.9819.5919.672,108,710
10/8/201519.6519.8619.6519.8150,024
10/7/201519.5619.7219.5519.6522,607
10/6/201519.3419.3419.1719.2624,725
10/5/201519.2819.3819.2219.3022,341
10/2/201518.5719.0918.5619.09114,157
10/1/201518.6618.7418.5718.6613,368
9/30/201518.5818.6618.4818.6617,583
9/29/201518.3318.3318.1318.2769,291
9/28/201518.4518.4518.1018.1413,941
9/25/201518.6418.6418.4418.4412,415
9/24/201518.5518.5518.3618.5026,677
9/23/201518.6918.7718.5818.66267,558
9/22/201518.7918.8118.6518.7837,893
9/21/201519.0319.0418.9318.9311,524
9/18/201519.1919.1918.8518.88123,213
9/17/201519.2719.5019.0919.2741,857
9/16/201519.1319.4019.1319.3744,019
9/15/201518.8419.0118.7419.00225,581
9/14/201518.7918.8318.6518.76146,069
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center