
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0383 | -0.140241669718 | 27.31 | 27.83 | 26.9601 | 16063 | 27.40412408 | SP |
4 | 0.4017 | 1.49497580945 | 26.87 | 27.83 | 26.3901 | 16772 | 27.18765496 | SP |
12 | 2.7717 | 11.3130612245 | 24.5 | 27.83 | 24.04 | 11179 | 26.34137352 | SP |
26 | 2.2117 | 8.82561851556 | 25.06 | 27.83 | 21.45 | 10125 | 25.80493053 | SP |
52 | 1.8817 | 7.4111855061 | 25.39 | 27.83 | 21.45 | 10596 | 25.58085872 | SP |
156 | 4.8317 | 21.5316399287 | 22.44 | 27.83 | 19.82 | 16513 | 23.19141639 | SP |
260 | 3.5517 | 14.9734401349 | 23.72 | 31.1128 | 19.82 | 16048 | 24.48448396 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1751576640 | 27.5966 | 0.22 | 0.81 | 27.53 | 27.83 | 27.53 | 12209 |
1751495400 | 27.3745 | 0.01 | 0.05 | 27.36 | 27.507 | 27.17 | 22843 |
1751409000 | 27.36 | 0.02 | 0.09 | 27.4 | 27.55 | 27.25 | 12825 |
1751322600 | 27.3365 | -0.02 | -0.07 | 27.31 | 27.4384 | 26.9601 | 16375 |
1751063400 | 27.3566 | -0.14 | -0.52 | 27.54 | 27.71 | 27.23 | 27704 |
1750977000 | 27.5 | 0.14 | 0.51 | 27.32 | 27.5 | 27.19 | 12830 |
1750890600 | 27.36 | 0.1 | 0.36 | 27.31 | 27.38 | 27.15 | 78112 |
1750804200 | 27.2619 | 0.56 | 2.11 | 27.14 | 27.39 | 27.11 | 11915 |
1750717800 | 26.6988 | 0.14 | 0.52 | 26.56 | 26.6988 | 26.45 | 10657 |
1750458600 | 26.56 | -0.25 | -0.94 | 26.74 | 26.84 | 26.3901 | 18674 |
1750285800 | 26.8128 | -0.01 | -0.03 | 27.09 | 27.09 | 26.71 | 10952 |
1750199400 | 26.8197 | -0.16 | -0.60 | 26.95 | 27.04 | 26.8 | 6457 |
1750113000 | 26.9821 | 0.24 | 0.89 | 27.01 | 27.15 | 26.98 | 3596 |
1749853800 | 26.745 | -0.33 | -1.22 | 26.81 | 26.93 | 26.6703 | 18843 |
1749767400 | 27.075 | -0.01 | -0.04 | 27.05 | 27.18 | 26.95 | 16440 |
1749681000 | 27.085 | -0.03 | -0.09 | 27.23 | 27.36 | 27.08 | 12173 |
1749594600 | 27.1102 | 0.23 | 0.86 | 27.07 | 27.15 | 26.8809 | 6561 |
1749508200 | 26.88 | 0.13 | 0.49 | 26.87 | 26.97 | 26.82 | 2735 |
1749249000 | 26.75 | 0.26 | 0.98 | 26.69 | 26.77 | 26.63 | 3679 |
1749162600 | 26.4901 | 0.02 | 0.06 | 26.76 | 26.77 | 26.4116 | 3747 |
1749076200 | 26.475 | 0.31 | 1.18 | 26.57 | 26.57 | 26.39 | 3240 |
1748989800 | 26.165 | 0.1 | 0.38 | 26.19 | 26.26 | 26.08 | 2820 |
1748903400 | 26.065 | 0.05 | 0.18 | 26.09 | 26.19 | 25.93 | 1643 |
1748644200 | 26.0182 | -0.18 | -0.68 | 26.06 | 26.24 | 25.915 | 5066 |
1748557800 | 26.1957 | 0.01 | 0.06 | 26.37 | 26.43 | 26.12 | 18193 |
1748471400 | 26.1808 | -0.04 | -0.15 | 26.32 | 26.32 | 26.15 | 4445 |
1748385000 | 26.22 | -0.03 | -0.11 | 26.48 | 26.48 | 26.09 | 11400 |
1748039400 | 26.25 | -0.04 | -0.15 | 26.21 | 26.3 | 26.17 | 12332 |
1747953000 | 26.29 | -0.09 | -0.32 | 26.42 | 26.42 | 26.13 | 10731 |
1747866600 | 26.3752 | -0.08 | -0.30 | 26.55 | 26.67 | 26.375 | 5259 |
1747780200 | 26.4544 | -0.04 | -0.14 | 26.41 | 26.53 | 26.3414 | 3170 |
1747693800 | 26.4912 | 0.07 | 0.27 | 26.28 | 26.59 | 26.28 | 2478 |
1747434600 | 26.4201 | -0.06 | -0.21 | 26.45 | 26.55 | 26.375 | 3553 |
1747348200 | 26.476 | -0.04 | -0.13 | 26.86 | 26.86 | 26.37 | 4412 |
1747261800 | 26.5115 | 0.14 | 0.54 | 26.6 | 26.88 | 26.49 | 4010 |
1747175400 | 26.37 | 0 | 0.02 | 26.21 | 26.51 | 26.21 | 11210 |
1747089000 | 26.3657 | 0.67 | 2.62 | 26.43 | 26.44 | 26.317 | 2174 |
1746829800 | 25.6922 | 0.13 | 0.51 | 25.8 | 25.88 | 25.62 | 2350 |
1746743400 | 25.5613 | 0.11 | 0.44 | 25.88 | 25.88 | 25.521 | 9177 |
1746657000 | 25.45 | -0.11 | -0.43 | 25.6 | 25.65 | 25.4426 | 3606 |
1746570600 | 25.56 | 0.06 | 0.22 | 25.55 | 25.72 | 25.5 | 2684 |
1746484200 | 25.5029 | -0.31 | -1.19 | 25.97 | 25.97 | 25.34 | 59489 |
1746225000 | 25.8096 | 0.42 | 1.64 | 25.62 | 25.85 | 25.62 | 11892 |
1746138600 | 25.3921 | 0.03 | 0.10 | 25.41 | 25.535 | 25.31 | 9965 |
1746052200 | 25.3656 | 0.07 | 0.29 | 25.19 | 25.3656 | 25.09 | 3708 |
1745965800 | 25.2931 | 0.04 | 0.15 | 25.31 | 25.41 | 25.16 | 8520 |
1745879400 | 25.2558 | 0.12 | 0.49 | 25.29 | 25.42 | 25.12 | 1252 |
1745620200 | 25.132 | -0.18 | -0.71 | 25.25 | 25.31 | 24.99 | 4043 |
1745533800 | 25.3125 | 0.33 | 1.32 | 25.06 | 25.3915 | 25.04 | 15707 |
1745447400 | 24.9831 | 0.28 | 1.12 | 25.46 | 25.46 | 24.96 | 8251 |
1745361000 | 24.7052 | 0.49 | 2.04 | 24.6 | 24.7686 | 24.58 | 7132 |
1745274600 | 24.211 | -0.43 | -1.74 | 24.54 | 24.54 | 24.11 | 8268 |
1744929000 | 24.64 | 0.36 | 1.48 | 24.51 | 24.64 | 24.295 | 31993 |
1744842600 | 24.2811 | -0.38 | -1.54 | 24.26 | 24.4668 | 24.04 | 8604 |
1744756200 | 24.66 | 0.13 | 0.54 | 24.61 | 24.71 | 24.35 | 5292 |
1744669800 | 24.5285 | 0.26 | 1.08 | 24.5 | 24.67 | 24.42 | 8630 |
1744410600 | 24.2653 | 0.6 | 2.53 | 24.06 | 24.2653 | 24.031 | 4772 |
1744324200 | 23.6664 | -0.61 | -2.53 | 23.93 | 23.955 | 23.5 | 9434 |
1744237800 | 24.28 | 1.49 | 6.54 | 22.91 | 24.39 | 21.45 | 11194 |
1744151400 | 22.79 | -0.19 | -0.83 | 23.82 | 23.82 | 22.67 | 7141 |
1744065000 | 22.98 | -0.92 | -3.85 | 23.03 | 23.22 | 22.734 | 4815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.