$19.15 -0.08 (%) DBX ETF Shs Deutsche X-trackers MSCI Emerging Markets Hedged Equit - NYSE ARCA

Dec. 2, 2016 | 03:59 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
12/2/201619.2319.2619.1519.1525,952
12/1/201619.4719.4719.2319.2359,119
11/30/201619.3719.5019.3719.469,672
11/29/201619.3019.4019.3019.3413,977
11/28/201619.4219.4319.3319.4333,716
11/25/201619.3519.3619.3119.312,077
11/23/201619.3219.3519.2619.3261,934
11/21/201619.2319.2419.1419.1819,391
11/18/201619.1219.1719.0819.15169,854
11/17/201619.1619.2119.1119.1233,531
11/16/201619.0519.1019.0119.1012,334
11/15/201618.9619.1818.9619.1833,334
11/14/201619.0119.0218.8018.8822,547
11/11/201619.0819.1018.9419.0542,611
11/10/201619.6519.6519.3319.3466,299
11/9/201619.4919.7619.4919.58225,333
11/8/201619.7820.0219.7819.9327,771
11/7/201619.6819.9019.6819.8750,191
11/4/201619.3719.4719.3019.3235,388
11/3/201619.5919.6019.4419.46170,767
11/2/201619.7119.7119.4819.56229,188
11/1/201619.9219.9219.7019.8055,256
10/31/201619.9219.9819.9119.9532,684
10/28/201619.9620.0119.8419.8814,653
10/27/201620.0920.0919.9719.9751,349
10/26/201620.0420.2520.0120.0118,612
10/25/201620.1920.2620.1920.225,356
10/24/201620.3520.3620.2120.27173,433
10/21/201620.1620.2520.1520.2326,738
10/20/201620.1820.2520.1520.1913,908
10/19/201620.2120.2520.1220.2245,070
10/18/201620.1020.1720.0720.1449,513
10/17/201619.9019.9219.8519.8513,180
10/14/201620.0020.0019.8619.865,474
10/13/201619.7619.8919.6919.8412,566
10/12/201619.9320.0319.9320.039,433
10/11/201620.0720.0719.9320.0322,310
10/10/201620.2020.4120.2020.31533,154
10/7/201620.2320.2420.1520.161,081,810
10/6/201620.2920.3420.1920.335,734
10/5/201620.1920.3320.1520.2234,130
10/4/201620.2120.2520.0020.0393,980
10/3/201620.1220.1820.0920.189,776
9/30/201620.0720.1820.0220.1312,498
9/29/201620.3120.3320.0720.0733,796
9/28/201620.1520.3020.0520.2814,328
9/27/201620.0720.0819.9520.055,850
9/26/201620.0120.0419.9419.9614,931
9/23/201620.3220.3220.0720.2359,176
9/22/201620.4620.4620.3420.4329,570
9/21/201620.1020.3419.9720.3415,188
9/20/201620.0420.0419.9120.0044,764
9/19/201620.0720.0819.9019.9116,874
9/16/201619.7919.8719.7619.8412,662
9/15/201619.7620.0119.7619.9815,608
9/14/201619.7319.8819.7319.7430,643
9/13/201619.8719.8719.5819.6928,443
9/12/201619.7520.0119.7520.0067,194
9/9/201620.2120.2119.9319.9424,932
9/8/201620.3220.4520.3220.439,232
9/7/201620.3920.4220.3620.4123,256
9/6/201620.4020.5020.3320.4317,770
9/2/201620.2020.2020.0520.2015,027
9/1/201619.9019.9519.8419.9127,945
8/31/201620.0320.0319.8119.9031,848
8/30/201620.1620.1820.0420.0412,016
8/29/201620.0020.0919.9720.036,508
8/26/201619.9820.1719.8319.9415,850
8/25/201619.9920.0419.9819.9812,246
8/24/201620.0020.0619.9620.0222,185
8/23/201620.0820.1220.0020.0215,211
8/22/201620.0320.0620.0020.0110,657
8/19/201620.0920.2020.0920.1420,224
8/18/201620.1720.2620.1720.248,299
8/17/201620.0920.1820.0020.0927,942
8/16/201620.1120.1420.0820.123,255
8/15/201620.0920.2420.0920.2017,312
8/12/201619.9720.1019.9720.0312,787
8/11/201619.9320.0919.9120.0317,786
8/10/201619.9419.9419.7919.8214,734
8/9/201619.9020.0019.8619.9013,370
8/8/201619.9019.9019.8219.8319,601
8/5/201619.7419.7519.6919.7312,732
8/4/201619.5119.6319.5119.589,125
8/3/201619.3519.5219.3519.5212,160
8/2/201619.5519.5519.3519.4314,795
8/1/201619.6319.6519.5419.5611,174
7/29/201619.5419.6019.4919.5610,018
7/28/201619.7019.7019.5519.6116,579
7/27/201619.7319.7319.5719.6910,650
7/26/201619.6119.6819.5619.6717,739
7/25/201619.5919.6119.5019.5428,602
7/22/201619.5119.6619.5019.6356,290
7/21/201619.4919.5919.4919.4950,000
7/20/201619.5119.6219.4919.6148,410
7/19/201619.4819.5519.4519.45103,817
7/18/201619.4519.5819.4519.5725,020
7/15/201619.4319.5219.4119.4458,084
7/14/201619.4119.4619.4019.447,002
7/13/201619.2919.3319.2219.2810,180
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center