Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
34.92
+0.39 (1.14%)
Mar 4, 2026, 4:00 PM EST - Market closed
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.60 | 35.12 | 34.45 | 34.92 | 34.92 | 1.14% | 8,431 |
| Mar 3, 2026 | 34.54 | 34.59 | 33.76 | 34.53 | 34.53 | -4.31% | 15,071 |
| Mar 2, 2026 | 35.83 | 36.24 | 35.83 | 36.08 | 36.08 | -0.79% | 13,626 |
| Feb 27, 2026 | 36.35 | 36.79 | 36.27 | 36.37 | 36.37 | -0.35% | 18,643 |
| Feb 26, 2026 | 36.47 | 36.60 | 36.22 | 36.50 | 36.50 | -1.00% | 17,649 |
| Feb 25, 2026 | 36.94 | 37.16 | 36.84 | 36.87 | 36.87 | 0.81% | 8,486 |
| Feb 24, 2026 | 36.30 | 36.75 | 36.30 | 36.57 | 36.57 | 1.58% | 7,130 |
| Feb 23, 2026 | 36.23 | 36.23 | 35.98 | 36.00 | 36.00 | -0.93% | 7,738 |
| Feb 20, 2026 | 35.47 | 36.49 | 35.47 | 36.34 | 36.34 | 2.09% | 12,394 |
| Feb 19, 2026 | 35.49 | 35.79 | 35.47 | 35.59 | 35.59 | -0.38% | 14,199 |
| Feb 18, 2026 | 35.82 | 35.82 | 35.57 | 35.73 | 35.73 | 0.81% | 3,843 |
| Feb 17, 2026 | 35.00 | 36.04 | 35.00 | 35.44 | 35.44 | -0.18% | 13,168 |
| Feb 13, 2026 | 35.40 | 35.74 | 35.40 | 35.51 | 35.51 | 0.46% | 4,569 |
| Feb 12, 2026 | 36.33 | 36.33 | 35.29 | 35.34 | 35.34 | -1.48% | 26,201 |
| Feb 11, 2026 | 35.45 | 38.00 | 35.45 | 35.88 | 35.87 | 1.10% | 25,622 |
| Feb 10, 2026 | 35.31 | 35.54 | 35.18 | 35.48 | 35.48 | 0.49% | 97,410 |
| Feb 9, 2026 | 35.13 | 35.32 | 35.02 | 35.31 | 35.31 | 0.52% | 4,206 |
| Feb 6, 2026 | 34.62 | 35.13 | 34.56 | 35.13 | 35.13 | 2.98% | 39,996 |
| Feb 5, 2026 | 34.16 | 34.35 | 33.97 | 34.11 | 34.11 | -0.50% | 12,924 |
| Feb 4, 2026 | 34.81 | 34.81 | 34.12 | 34.29 | 34.28 | -0.98% | 4,205 |
| Feb 3, 2026 | 34.74 | 34.83 | 34.45 | 34.63 | 34.63 | 0.40% | 7,362 |
| Feb 2, 2026 | 34.84 | 34.84 | 34.30 | 34.49 | 34.49 | -0.32% | 5,517 |
| Jan 30, 2026 | 34.80 | 34.81 | 34.26 | 34.60 | 34.60 | -1.48% | 5,154 |
| Jan 29, 2026 | 35.53 | 35.55 | 34.94 | 35.12 | 35.12 | -0.68% | 22,825 |
| Jan 28, 2026 | 35.65 | 35.65 | 35.07 | 35.36 | 35.36 | 0.48% | 8,706 |
| Jan 27, 2026 | 35.27 | 35.27 | 34.97 | 35.19 | 35.19 | 1.91% | 14,281 |
| Jan 26, 2026 | 34.35 | 34.84 | 34.35 | 34.53 | 34.53 | 0.14% | 56,044 |
| Jan 23, 2026 | 34.32 | 34.53 | 34.30 | 34.49 | 34.49 | 0.43% | 2,763 |
| Jan 22, 2026 | 34.50 | 34.59 | 34.33 | 34.34 | 34.34 | 0.37% | 6,585 |
| Jan 21, 2026 | 34.19 | 34.36 | 34.03 | 34.21 | 34.21 | 1.63% | 5,016 |
| Jan 20, 2026 | 33.76 | 33.92 | 33.64 | 33.66 | 33.66 | -0.58% | 4,448 |
| Jan 16, 2026 | 33.78 | 34.05 | 33.76 | 33.86 | 33.86 | -0.33% | 32,364 |
| Jan 15, 2026 | 34.08 | 34.17 | 33.97 | 33.97 | 33.97 | 0.63% | 9,737 |
| Jan 14, 2026 | 33.65 | 33.81 | 33.59 | 33.75 | 33.75 | 0.28% | 9,615 |
| Jan 13, 2026 | 33.59 | 33.75 | 33.35 | 33.66 | 33.66 | -0.66% | 6,283 |
| Jan 12, 2026 | 33.48 | 33.90 | 33.48 | 33.89 | 33.89 | 1.49% | 12,535 |
| Jan 9, 2026 | 33.26 | 33.53 | 33.19 | 33.39 | 33.39 | 0.65% | 68,099 |
| Jan 8, 2026 | 33.13 | 33.18 | 33.03 | 33.17 | 33.17 | 0.14% | 5,824 |
| Jan 7, 2026 | 33.06 | 33.21 | 33.06 | 33.12 | 33.12 | -0.84% | 4,353 |
| Jan 6, 2026 | 33.67 | 33.67 | 33.28 | 33.41 | 33.40 | 0.92% | 16,256 |
| Jan 5, 2026 | 32.99 | 33.16 | 32.94 | 33.10 | 33.10 | 1.07% | 5,288 |
| Jan 2, 2026 | 32.41 | 32.76 | 32.37 | 32.75 | 32.75 | 2.85% | 11,394 |
| Dec 31, 2025 | 32.43 | 32.43 | 31.81 | 31.84 | 31.84 | -0.41% | 3,634 |
| Dec 30, 2025 | 31.95 | 32.03 | 31.95 | 31.97 | 31.97 | 0.27% | 2,702 |
| Dec 29, 2025 | 31.93 | 31.95 | 31.76 | 31.89 | 31.89 | 0.05% | 10,042 |
| Dec 26, 2025 | 31.94 | 31.95 | 31.73 | 31.87 | 31.87 | 0.79% | 3,732 |
| Dec 24, 2025 | 31.68 | 31.73 | 31.62 | 31.62 | 31.62 | -0.29% | 897 |
| Dec 23, 2025 | 31.70 | 31.76 | 31.59 | 31.71 | 31.71 | 0.64% | 8,725 |
| Dec 22, 2025 | 31.64 | 31.64 | 31.45 | 31.51 | 31.51 | 0.10% | 7,470 |
| Dec 19, 2025 | 31.49 | 31.54 | 31.37 | 31.48 | 31.48 | -0.14% | 2,851 |
| Dec 18, 2025 | 31.65 | 31.65 | 31.52 | 31.52 | 31.10 | 1.39% | 6,894 |
| Dec 17, 2025 | 31.68 | 31.68 | 31.08 | 31.09 | 30.68 | -1.11% | 4,002 |
| Dec 16, 2025 | 31.44 | 31.44 | 31.30 | 31.44 | 31.02 | -0.73% | 3,869 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.62 | 31.67 | 31.25 | -0.25% | 5,587 |
| Dec 12, 2025 | 31.87 | 31.87 | 31.67 | 31.75 | 31.33 | -0.47% | 7,017 |
| Dec 11, 2025 | 31.90 | 32.12 | 31.89 | 31.90 | 31.48 | -0.67% | 6,270 |
| Dec 10, 2025 | 31.88 | 32.12 | 31.80 | 32.12 | 31.69 | 1.24% | 3,171 |
| Dec 9, 2025 | 31.81 | 31.91 | 31.66 | 31.72 | 31.30 | -0.18% | 6,939 |
| Dec 8, 2025 | 31.97 | 31.97 | 31.72 | 31.78 | 31.36 | -0.44% | 15,312 |
| Dec 5, 2025 | 32.01 | 32.07 | 31.81 | 31.92 | 31.50 | 1.11% | 3,028 |
| Dec 4, 2025 | 31.68 | 31.68 | 31.57 | 31.57 | 31.15 | -0.09% | 4,034 |
| Dec 3, 2025 | 31.75 | 31.75 | 31.56 | 31.60 | 31.18 | -0.27% | 4,621 |
| Dec 2, 2025 | 31.74 | 31.74 | 31.56 | 31.69 | 31.26 | 0.27% | 3,467 |
| Dec 1, 2025 | 31.91 | 31.91 | 31.58 | 31.60 | 31.18 | -0.18% | 2,034 |
| Nov 28, 2025 | 31.73 | 31.73 | 31.60 | 31.66 | 31.24 | 0.18% | 904 |
| Nov 26, 2025 | 31.64 | 31.69 | 31.60 | 31.60 | 31.18 | 0.49% | 8,906 |
| Nov 25, 2025 | 31.77 | 31.77 | 31.24 | 31.45 | 31.03 | 0.25% | 26,439 |
| Nov 24, 2025 | 31.28 | 31.37 | 31.12 | 31.37 | 30.95 | 0.86% | 4,019 |
| Nov 21, 2025 | 31.06 | 31.13 | 30.85 | 31.10 | 30.69 | 0.17% | 4,065 |
| Nov 20, 2025 | 31.44 | 31.67 | 31.00 | 31.05 | 30.64 | -1.18% | 3,427 |
| Nov 19, 2025 | 31.51 | 31.51 | 31.38 | 31.42 | 31.00 | -0.27% | 5,818 |
| Nov 18, 2025 | 31.35 | 31.50 | 31.35 | 31.50 | 31.08 | -0.30% | 3,252 |
| Nov 17, 2025 | 31.96 | 32.01 | 31.49 | 31.60 | 31.18 | -0.67% | 3,822 |
| Nov 14, 2025 | 31.90 | 31.96 | 31.52 | 31.81 | 31.39 | -0.43% | 5,876 |
| Nov 13, 2025 | 32.35 | 32.35 | 31.85 | 31.95 | 31.52 | -1.15% | 2,182 |
| Nov 12, 2025 | 32.30 | 32.36 | 32.21 | 32.32 | 31.89 | -0.02% | 3,427 |
| Nov 11, 2025 | 32.47 | 32.47 | 32.19 | 32.33 | 31.90 | 0.07% | 2,429 |
| Nov 10, 2025 | 32.19 | 32.36 | 32.04 | 32.30 | 31.87 | 1.81% | 4,752 |
| Nov 7, 2025 | 31.61 | 31.73 | 31.36 | 31.73 | 31.31 | -0.48% | 3,530 |
| Nov 6, 2025 | 32.03 | 32.03 | 31.70 | 31.88 | 31.46 | -0.67% | 3,217 |
| Nov 5, 2025 | 31.91 | 32.19 | 31.91 | 32.10 | 31.67 | 0.68% | 4,600 |
| Nov 4, 2025 | 32.08 | 32.08 | 31.84 | 31.88 | 31.46 | -1.57% | 7,162 |
| Nov 3, 2025 | 32.36 | 32.46 | 32.20 | 32.39 | 31.96 | 0.88% | 3,580 |
| Oct 31, 2025 | 32.05 | 32.11 | 31.97 | 32.11 | 31.68 | -0.24% | 10,259 |
| Oct 30, 2025 | 32.17 | 32.26 | 32.11 | 32.18 | 31.75 | -0.83% | 1,472 |
| Oct 29, 2025 | 32.56 | 32.62 | 32.34 | 32.45 | 32.02 | 0.68% | 4,496 |
| Oct 28, 2025 | 32.19 | 32.32 | 32.11 | 32.23 | 31.81 | -0.37% | 4,810 |
| Oct 27, 2025 | 32.29 | 32.40 | 32.29 | 32.36 | 31.93 | 1.11% | 3,150 |
| Oct 24, 2025 | 32.12 | 32.57 | 32.00 | 32.00 | 31.57 | 0.76% | 3,270 |
| Oct 23, 2025 | 31.73 | 31.82 | 31.65 | 31.76 | 31.34 | 0.85% | 5,597 |
| Oct 22, 2025 | 31.72 | 31.72 | 31.36 | 31.49 | 31.07 | -0.18% | 2,830 |
| Oct 21, 2025 | 31.59 | 31.63 | 31.48 | 31.55 | 31.13 | -0.93% | 3,337 |
| Oct 20, 2025 | 31.75 | 31.85 | 31.75 | 31.85 | 31.42 | 1.31% | 5,271 |
| Oct 17, 2025 | 31.18 | 31.45 | 31.18 | 31.44 | 31.02 | 0.28% | 3,832 |
| Oct 16, 2025 | 31.47 | 31.47 | 31.34 | 31.35 | 30.93 | 0.51% | 3,258 |
| Oct 15, 2025 | 31.20 | 31.27 | 31.17 | 31.19 | 30.77 | 1.31% | 2,595 |
| Oct 14, 2025 | 30.72 | 30.89 | 30.72 | 30.78 | 30.37 | -0.79% | 3,087 |
| Oct 13, 2025 | 30.93 | 31.17 | 30.93 | 31.03 | 30.61 | 2.69% | 7,854 |
| Oct 10, 2025 | 31.38 | 31.38 | 30.17 | 30.22 | 29.81 | -3.09% | 3,489 |
| Oct 9, 2025 | 31.37 | 31.37 | 31.14 | 31.18 | 30.77 | -1.28% | 15,224 |