Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.278 | 1.10580747812 | 25.14 | 25.5 | 24.94 | 5392 | 25.2751275 | SP |
| 4 | 0.678 | 2.74050121261 | 24.74 | 25.5 | 24.1514 | 12070 | 24.77822547 | SP |
| 12 | -0.082 | -0.321568627451 | 25.5 | 26.49 | 24.1514 | 10525 | 25.13844163 | SP |
| 26 | 2.298 | 9.93944636678 | 23.12 | 27.3325 | 23.12 | 9796 | 25.42226704 | SP |
| 52 | 3.018 | 13.4732142857 | 22.4 | 27.3325 | 22.29 | 18392 | 24.34850848 | SP |
| 156 | -0.742 | -2.83639143731 | 26.16 | 27.3325 | 19.82 | 17966 | 23.04302056 | SP |
| 260 | 1.728 | 7.29421696919 | 23.69 | 31.1128 | 16.55 | 18230 | 23.74687275 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 25.418 | 0.33 | 1.31 | 25.34 | 25.49 | 25.31 | 3913 |
| 1738625400 | 25.09 | -0.14 | -0.55 | 24.94 | 25.19 | 24.94 | 4724 |
| 1738366200 | 25.2279 | -0.2 | -0.79 | 25.45 | 25.49 | 25.2279 | 1609 |
| 1738279800 | 25.43 | 0.39 | 1.56 | 25.19 | 25.5 | 25.19 | 11077 |
| 1738193400 | 25.0402 | 0.03 | 0.12 | 25.14 | 25.2283 | 25.01 | 5636 |
| 1738107000 | 25.0094 | 0.29 | 1.16 | 24.84 | 25.0094 | 24.74 | 4578 |
| 1738020600 | 24.7217 | -0.46 | -1.83 | 24.8 | 24.84 | 24.64 | 13394 |
| 1737761400 | 25.1838 | 0.13 | 0.53 | 25.21 | 25.29 | 25.07 | 15486 |
| 1737675000 | 25.0506 | 0 | 0.00 | 25.0506 | 25.0506 | 25.0506 | 0 |
| 1737588600 | 25.0506 | 0.06 | 0.24 | 25.01 | 25.11 | 24.97 | 18283 |
| 1737502200 | 24.99 | 0.09 | 0.36 | 24.91 | 25.05 | 24.91 | 4053 |
| 1737156600 | 24.9 | 0.12 | 0.49 | 24.85 | 24.9865 | 24.85 | 9338 |
| 1737070200 | 24.7776 | 0.02 | 0.08 | 24.84 | 24.84 | 24.6 | 28047 |
| 1736983800 | 24.7567 | 0.29 | 1.17 | 24.68 | 24.76 | 24.591 | 4769 |
| 1736897400 | 24.47 | 0.27 | 1.12 | 24.51 | 24.51 | 24.34 | 6698 |
| 1736811000 | 24.199 | -0.2 | -0.84 | 24.16 | 24.22 | 24.1514 | 2143 |
| 1736551800 | 24.403 | -0.33 | -1.33 | 24.6683 | 24.6683 | 24.3589 | 62308 |
| 1736379000 | 24.7331 | -0.08 | -0.31 | 24.74 | 24.7847 | 24.69 | 6747 |
| 1736292600 | 24.81 | -0.23 | -0.92 | 25.06 | 25.084 | 24.81 | 28273 |
| 1736206200 | 25.0401 | -0.01 | -0.04 | 25.28 | 25.28 | 24.9944 | 3893 |
| 1735947000 | 25.049 | 0.24 | 0.99 | 24.95 | 25.09 | 24.95 | 7428 |
| 1735860600 | 24.8046 | -0.09 | -0.38 | 24.84 | 24.99 | 24.7109 | 10662 |
| 1735687800 | 24.8981 | 0.01 | 0.04 | 24.92 | 24.97 | 24.86 | 3120 |
| 1735601400 | 24.8881 | -0.2 | -0.80 | 24.94 | 24.97 | 24.8881 | 8660 |
| 1735342200 | 25.09 | -0.04 | -0.14 | 25.34 | 25.34 | 24.95 | 11781 |
| 1735255800 | 25.1251 | -0.04 | -0.18 | 25.02 | 25.2099 | 25.02 | 6373 |
| 1735077840 | 25.17 | 0.06 | 0.23 | 25.06 | 25.24 | 25.06 | 3568 |
| 1734996600 | 25.1133 | 0.16 | 0.65 | 24.95 | 25.18 | 24.87 | 12781 |
| 1734737400 | 24.95 | -0.33 | -1.31 | 24.8677 | 24.95 | 24.8677 | 11038 |
| 1734651000 | 25.2801 | 0.08 | 0.31 | 25.4 | 25.52 | 25.27 | 7884 |
| 1734564600 | 25.2011 | -0.46 | -1.79 | 25.61 | 25.72 | 25.185 | 13127 |
| 1734478200 | 25.6598 | -0.05 | -0.21 | 25.53 | 25.71 | 25.52 | 7167 |
| 1734391800 | 25.713 | -0.13 | -0.50 | 25.62 | 25.84 | 25.62 | 8880 |
| 1734132600 | 25.8412 | 0.03 | 0.12 | 25.8011 | 25.91 | 25.7413 | 23157 |
| 1734046200 | 25.8106 | -0.09 | -0.36 | 25.89 | 25.8992 | 25.64 | 6896 |
| 1733959800 | 25.905 | 0.14 | 0.55 | 25.85 | 25.94 | 25.85 | 7186 |
| 1733873400 | 25.7627 | -0.48 | -1.82 | 26 | 26 | 25.6401 | 7991 |
| 1733787000 | 26.2405 | 0.54 | 2.12 | 26.14 | 26.49 | 26.14 | 9638 |
| 1733527800 | 25.6963 | 0.02 | 0.06 | 25.78 | 25.78 | 25.6225 | 5355 |
| 1733441400 | 25.68 | 0.17 | 0.65 | 25.63 | 25.99 | 25.52 | 12975 |
| 1733355000 | 25.5142 | -0.11 | -0.42 | 25.59 | 25.63 | 25.3912 | 10250 |
| 1733268600 | 25.6217 | 0.02 | 0.07 | 25.44 | 25.6222 | 25.44 | 5393 |
| 1733182200 | 25.6025 | 0.23 | 0.90 | 25.72 | 25.72 | 25.3835 | 4030 |
| 1732917840 | 25.375 | 0.07 | 0.29 | 25.05 | 25.375 | 25.05 | 3314 |
| 1732750200 | 25.3013 | 0.11 | 0.44 | 25.41 | 25.41 | 25.05 | 15442 |
| 1732663800 | 25.1912 | -0.2 | -0.80 | 25.5 | 25.5 | 25.11 | 7877 |
| 1732577400 | 25.3956 | 0.01 | 0.03 | 25.41 | 25.58 | 25.16 | 13152 |
| 1732318200 | 25.3885 | 0.02 | 0.09 | 25.35 | 25.4409 | 25.285 | 4849 |
| 1732231800 | 25.3652 | -0.01 | -0.02 | 25.3 | 25.407 | 25.21 | 10019 |
| 1732145400 | 25.3704 | -0.07 | -0.26 | 25.44 | 25.44 | 25.235 | 5877 |
| 1732059000 | 25.4354 | 0.07 | 0.27 | 25.3501 | 25.45 | 25.32 | 7049 |
| 1731972600 | 25.3657 | 0.25 | 1.00 | 25.36 | 25.41 | 25.19 | 14240 |
| 1731713400 | 25.1136 | -0.1 | -0.40 | 25.27 | 25.35 | 25.11 | 7612 |
| 1731627000 | 25.215 | -0.11 | -0.44 | 25.33 | 25.42 | 25.1 | 12073 |
| 1731540600 | 25.3252 | -0.18 | -0.69 | 25.5 | 25.52 | 25.16 | 21964 |
| 1731454200 | 25.5018 | -0.47 | -1.82 | 25.59 | 25.7257 | 25.2817 | 11780 |
| 1731367800 | 25.975 | -0.07 | -0.25 | 25.98 | 26.1183 | 25.63 | 11851 |
| 1731108600 | 26.0413 | -0.46 | -1.74 | 26.12 | 26.1838 | 25.87 | 17639 |
| 1731022200 | 26.5017 | 0.44 | 1.68 | 26.43 | 26.57 | 26.39 | 8501 |
| 1730935800 | 26.0635 | -0.19 | -0.71 | 26.07 | 26.1121 | 25.965 | 4094 |
| 1730849400 | 26.2495 | 0.24 | 0.94 | 26.23 | 26.2495 | 26.14 | 2020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
