Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
NYSEARCA: DBEM · Real-Time Price · USD
28.17
-0.04 (-0.13%)
At close: Aug 5, 2025, 4:00 PM
28.17
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT
Blue Apron Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 28.25 | 28.41 | 28.12 | 28.18 | 28.18 | -0.12% | 6,443 |
| Aug 4, 2025 | 28.21 | 28.33 | 27.81 | 28.21 | 28.21 | 1.53% | 6,515 |
| Aug 1, 2025 | 27.91 | 27.91 | 27.69 | 27.79 | 27.79 | -1.51% | 1,135 |
| Jul 31, 2025 | 28.30 | 28.30 | 28.09 | 28.21 | 28.21 | -0.19% | 7,809 |
| Jul 30, 2025 | 28.43 | 28.92 | 28.20 | 28.27 | 28.27 | -0.16% | 12,166 |
| Jul 29, 2025 | 28.55 | 28.71 | 28.23 | 28.31 | 28.31 | 0.01% | 10,990 |
| Jul 28, 2025 | 28.42 | 28.42 | 28.13 | 28.31 | 28.31 | -0.45% | 32,018 |
| Jul 25, 2025 | 28.33 | 28.50 | 28.25 | 28.44 | 28.44 | 0.14% | 9,400 |
| Jul 24, 2025 | 28.61 | 28.61 | 28.31 | 28.39 | 28.39 | -0.33% | 8,244 |
| Jul 23, 2025 | 28.44 | 28.59 | 28.34 | 28.49 | 28.49 | 0.74% | 3,971 |
| Jul 22, 2025 | 28.30 | 28.32 | 28.11 | 28.28 | 28.28 | 0.09% | 9,465 |
| Jul 21, 2025 | 28.45 | 28.45 | 28.22 | 28.26 | 28.26 | 0.51% | 5,507 |
| Jul 18, 2025 | 28.31 | 28.33 | 28.05 | 28.11 | 28.11 | -0.31% | 2,956 |
| Jul 17, 2025 | 28.27 | 28.27 | 28.06 | 28.20 | 28.20 | 0.64% | 14,873 |
| Jul 16, 2025 | 27.83 | 28.02 | 27.75 | 28.02 | 28.02 | 0.17% | 4,163 |
| Jul 15, 2025 | 28.07 | 28.07 | 27.73 | 27.97 | 27.97 | 1.12% | 8,609 |
| Jul 14, 2025 | 27.72 | 27.74 | 27.57 | 27.67 | 27.67 | 0.42% | 7,558 |
| Jul 11, 2025 | 27.56 | 27.72 | 27.43 | 27.55 | 27.55 | -0.37% | 9,552 |
| Jul 10, 2025 | 27.58 | 27.96 | 27.35 | 27.65 | 27.65 | 0.88% | 15,051 |
| Jul 9, 2025 | 27.73 | 27.73 | 27.41 | 27.41 | 27.41 | -0.33% | 2,894 |
| Jul 8, 2025 | 27.51 | 27.63 | 27.44 | 27.50 | 27.50 | 1.33% | 4,729 |
| Jul 7, 2025 | 27.67 | 27.67 | 27.14 | 27.14 | 27.14 | -1.66% | 3,459 |
| Jul 3, 2025 | 27.53 | 27.83 | 27.53 | 27.60 | 27.60 | 0.81% | 12,209 |
| Jul 2, 2025 | 27.36 | 27.51 | 27.17 | 27.38 | 27.38 | 0.05% | 22,843 |
| Jul 1, 2025 | 27.55 | 27.55 | 27.25 | 27.36 | 27.36 | 0.08% | 12,825 |
| Jun 30, 2025 | 27.31 | 27.44 | 26.96 | 27.34 | 27.34 | -0.07% | 16,375 |
| Jun 27, 2025 | 27.54 | 27.71 | 27.23 | 27.36 | 27.36 | -0.52% | 27,704 |
| Jun 26, 2025 | 27.32 | 27.50 | 27.19 | 27.50 | 27.50 | 0.51% | 12,830 |
| Jun 25, 2025 | 27.36 | 27.38 | 27.15 | 27.36 | 27.36 | 0.36% | 78,112 |
| Jun 24, 2025 | 27.14 | 27.39 | 27.11 | 27.26 | 27.26 | 2.11% | 11,915 |
| Jun 23, 2025 | 26.64 | 26.70 | 26.45 | 26.70 | 26.70 | 0.52% | 10,657 |
| Jun 20, 2025 | 26.74 | 26.84 | 26.39 | 26.56 | 26.56 | -0.94% | 18,674 |
| Jun 18, 2025 | 27.09 | 27.09 | 26.71 | 26.81 | 26.65 | -0.03% | 10,952 |
| Jun 17, 2025 | 26.95 | 27.04 | 26.80 | 26.82 | 26.65 | -0.60% | 6,457 |
| Jun 16, 2025 | 27.01 | 27.15 | 26.98 | 26.98 | 26.81 | 0.89% | 3,596 |
| Jun 13, 2025 | 26.81 | 26.93 | 26.67 | 26.75 | 26.58 | -1.22% | 18,843 |
| Jun 12, 2025 | 27.05 | 27.18 | 26.95 | 27.08 | 26.91 | -0.04% | 16,440 |
| Jun 11, 2025 | 27.23 | 27.36 | 27.08 | 27.09 | 26.92 | -0.09% | 12,173 |
| Jun 10, 2025 | 27.07 | 27.15 | 26.88 | 27.11 | 26.94 | 0.86% | 6,561 |
| Jun 9, 2025 | 26.97 | 26.97 | 26.82 | 26.88 | 26.71 | 0.49% | 2,735 |
| Jun 6, 2025 | 26.69 | 26.77 | 26.63 | 26.75 | 26.58 | 0.98% | 3,679 |
| Jun 5, 2025 | 26.76 | 26.77 | 26.41 | 26.49 | 26.32 | 0.06% | 3,747 |
| Jun 4, 2025 | 26.57 | 26.57 | 26.39 | 26.48 | 26.31 | 1.18% | 3,240 |
| Jun 3, 2025 | 26.26 | 26.26 | 26.08 | 26.17 | 26.00 | 0.38% | 2,820 |
| Jun 2, 2025 | 26.19 | 26.19 | 25.93 | 26.07 | 25.90 | 0.18% | 1,643 |
| May 30, 2025 | 26.24 | 26.24 | 25.92 | 26.02 | 25.86 | -0.68% | 5,066 |
| May 29, 2025 | 26.43 | 26.43 | 26.12 | 26.20 | 26.03 | 0.06% | 18,193 |
| May 28, 2025 | 26.32 | 26.32 | 26.15 | 26.18 | 26.02 | -0.15% | 4,445 |
| May 27, 2025 | 26.48 | 26.48 | 26.09 | 26.22 | 26.06 | -0.11% | 11,400 |
| May 23, 2025 | 26.30 | 26.30 | 26.17 | 26.25 | 26.09 | -0.15% | 12,517 |