Historical Stock Prices

(ETF)
DBEM 
$19.96
*  
unch
unch
Get DBEM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DBEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 19.93 19.9507 19.9 19.94 15,489
01/12/2017 19.97 19.97 19.8431 19.96 93,831
01/11/2017 19.83 20 19.82 19.999 25,408
01/10/2017 19.7412 19.8412 19.7412 19.81 20,764
01/09/2017 19.67 19.6999 19.63 19.64 29,916
01/06/2017 19.67 19.6867 19.63 19.68 81,218
01/05/2017 19.62 19.7 19.62 19.68 50,706
01/04/2017 19.52 19.59 19.52 19.56 44,143
01/03/2017 19.5 19.58 19.4 19.49 50,782
12/30/2016 19.28 19.28 19.1707 19.2482 35,875
12/29/2016 19.16 19.33 19.16 19.32 22,623
12/28/2016 19.08 19.0948 19.067 19.09 16,775
12/27/2016 18.89 18.99 18.89 18.98 33,452
12/23/2016 18.79 18.8655 18.79 18.85 20,058
12/22/2016 18.86 18.86 18.7638 18.8125 17,471
12/21/2016 19.14 19.14 18.98 18.99 89,922
12/20/2016 19.25 19.34 19.23 19.28 15,363
12/19/2016 19.3 19.31 19.2212 19.23 19,138
12/16/2016 19.33 19.44 19.28 19.29 45,754
12/15/2016 19.403 19.45 19.3836 19.415 34,131
12/14/2016 19.6 19.74 19.38 19.42 468,096
12/13/2016 19.67 19.784 19.67 19.74 51,171
12/12/2016 19.46 19.7 19.46 19.61 5,253,787
12/09/2016 19.67 19.68 19.6108 19.68 22,810
12/08/2016 19.63 19.6826 19.5822 19.6735 11,653
12/07/2016 19.5 19.61 19.37 19.58 291,210
12/06/2016 19.36 19.38 19.28 19.38 39,782
12/05/2016 19.29 19.29 19.2377 19.2701 7,355
12/02/2016 19.23 19.259 19.15 19.15 25,952
12/01/2016 19.47 19.47 19.23 19.23 59,119
11/30/2016 19.3713 19.5 19.3713 19.46 9,672
11/29/2016 19.3 19.404 19.3 19.34 13,977
11/28/2016 19.42 19.426 19.33 19.426 33,716
11/25/2016 19.35 19.3558 19.3064 19.31 2,077
11/23/2016 19.32 19.3488 19.26 19.32 61,934
11/22/2016 19.38 19.43 19.28 19.37 26,286
11/21/2016 19.23 19.24 19.14 19.18 19,391
11/18/2016 19.12 19.1721 19.08 19.1479 169,854
11/17/2016 19.1611 19.2103 19.11 19.12 33,531
11/16/2016 19.052 19.102 19.01 19.102 12,334
11/15/2016 18.96 19.18 18.96 19.18 33,334
11/14/2016 19.01 19.02 18.8 18.88 22,547
11/11/2016 19.08 19.1 18.94 19.05 42,611
11/10/2016 19.6512 19.6512 19.3307 19.34 66,299
11/09/2016 19.49 19.7593 19.49 19.5801 225,333
11/08/2016 19.78 20.02 19.78 19.93 27,771
11/07/2016 19.68 19.9 19.68 19.8726 50,191
11/04/2016 19.3701 19.4699 19.3 19.32 35,388
11/03/2016 19.59 19.6038 19.44 19.46 170,767
11/02/2016 19.71 19.71 19.48 19.56 229,188
11/01/2016 19.9192 19.9192 19.7031 19.8 55,256
10/31/2016 19.92 19.98 19.91 19.95 32,684
10/28/2016 19.96 20.008 19.8392 19.8764 14,653
10/27/2016 20.0872 20.0872 19.97 19.97 51,349
10/26/2016 20.04 20.246 20.01 20.01 18,612
10/25/2016 20.1887 20.26 20.1887 20.2213 5,356
10/24/2016 20.35 20.36 20.205 20.2692 173,433
10/21/2016 20.164 20.2491 20.146 20.2315 26,738
10/20/2016 20.1824 20.25 20.1499 20.19 13,908
10/19/2016 20.21 20.2494 20.12 20.2182 45,070
10/18/2016 20.1 20.17 20.0652 20.1392 49,513
10/17/2016 19.9036 19.924 19.8514 19.8514 13,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?