Xtrackers MSCI Emerging M... (DBEM)
AMEX: DBEM
· Real-Time Price · USD
30.00
0.32 (1.06%)
At close: Sep 11, 2025, 3:58 PM
30.03
0.09%
After-hours: Sep 11, 2025, 05:41 PM EDT
DBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.83 | 29.86 | 29.60 | 29.68 | 29.69 | 0.64% | 5,826 |
| Sep 9, 2025 | 29.45 | 29.55 | 29.34 | 29.49 | 29.49 | 0.55% | 6,100 |
| Sep 8, 2025 | 29.14 | 29.38 | 29.14 | 29.33 | 29.33 | 0.79% | 3,500 |
| Sep 5, 2025 | 29.18 | 29.27 | 28.68 | 29.10 | 29.10 | 0.62% | 15,600 |
| Sep 4, 2025 | 28.90 | 28.96 | 28.66 | 28.92 | 28.92 | 0.10% | 10,200 |
| Sep 3, 2025 | 29.02 | 29.02 | 28.66 | 28.89 | 28.89 | 0.14% | 22,247 |
| Sep 2, 2025 | 28.63 | 28.93 | 28.63 | 28.85 | 28.85 | 0.07% | 2,307 |
| Aug 29, 2025 | 28.92 | 28.95 | 28.68 | 28.83 | 28.83 | -0.35% | 7,123 |
| Aug 28, 2025 | 28.90 | 29.00 | 28.63 | 28.93 | 28.93 | 0.00% | 20,500 |
| Aug 27, 2025 | 28.87 | 28.93 | 28.58 | 28.93 | 28.93 | -0.41% | 15,745 |
| Aug 26, 2025 | 29.32 | 29.32 | 29.01 | 29.05 | 29.05 | -0.21% | 2,905 |
| Aug 25, 2025 | 29.17 | 29.26 | 29.07 | 29.11 | 29.11 | -0.17% | 10,100 |
| Aug 22, 2025 | 28.94 | 29.25 | 28.94 | 29.16 | 29.16 | 1.29% | 2,629 |
| Aug 21, 2025 | 28.64 | 28.85 | 28.64 | 28.79 | 28.79 | 0.31% | 2,947 |
| Aug 20, 2025 | 28.75 | 28.82 | 28.56 | 28.70 | 28.70 | -0.35% | 8,200 |
| Aug 19, 2025 | 28.89 | 28.93 | 28.61 | 28.80 | 28.80 | -0.38% | 18,500 |
| Aug 18, 2025 | 29.00 | 29.00 | 28.79 | 28.91 | 28.91 | 0.59% | 6,700 |
| Aug 15, 2025 | 28.96 | 28.96 | 28.61 | 28.74 | 28.74 | 0.49% | 8,320 |
| Aug 14, 2025 | 28.73 | 28.89 | 28.47 | 28.60 | 28.60 | -1.72% | 6,434 |
| Aug 13, 2025 | 28.98 | 29.16 | 28.93 | 29.10 | 29.10 | 1.22% | 14,238 |