UK Markets open in 10 mins

Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.64-0.13 (-0.54%)
At close: 03:56PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 202223.7623.8923.6123.6423.6423,000
29 Sept 202223.7423.8223.6823.7623.761,600
28 Sept 202224.1824.4424.1824.4424.444,100
27 Sept 202224.3024.3924.0624.1224.1211,600
26 Sept 202224.2124.2624.2124.2624.2620,100
23 Sept 202224.5224.5224.3924.4524.451,700
22 Sept 202225.0125.0824.9525.0825.081,100
21 Sept 202225.2925.2925.2025.2025.201,100
20 Sept 202225.6225.7425.6125.6725.671,800
19 Sept 202225.6225.7825.6225.7825.78200
16 Sept 202225.5825.7225.5825.6725.671,700
15 Sept 202226.1326.1325.9225.9225.92200
14 Sept 202226.2126.2126.2026.2026.20200
13 Sept 202226.1126.2626.0526.0526.05900
12 Sept 202226.5026.9026.5026.9026.902,300
09 Sept 202226.5626.5626.5626.5626.56100
08 Sept 202226.0626.1426.0626.1426.14700
07 Sept 202225.9826.3125.9826.2526.253,500
06 Sept 202226.1126.1226.0026.0126.019,300
02 Sept 202226.5526.6526.3526.3526.357,900
01 Sept 202226.3926.6126.3926.6126.616,700
31 Aug 202226.8726.9126.8326.8326.833,000
30 Aug 202226.8326.8326.5826.6426.642,600
29 Aug 202227.0627.0626.9526.9526.951,400
26 Aug 202227.5527.6027.1427.1427.1410,400
25 Aug 202227.3127.4027.3127.4027.40300
24 Aug 202226.6026.8926.6026.8926.892,000
23 Aug 202226.8626.9026.8226.8526.855,900
22 Aug 202226.7526.8426.7526.7526.7565,400
19 Aug 202226.9326.9626.8626.9626.968,600
18 Aug 202227.2627.3327.2527.3027.301,600
17 Aug 202227.3527.5927.3527.4727.474,200
16 Aug 202227.5927.6527.4627.5627.564,500
15 Aug 202227.6227.6227.6227.6227.62100
12 Aug 202227.6327.7027.5427.7027.702,300
11 Aug 202227.3827.4527.3827.4227.425,100
10 Aug 202227.3527.3527.2827.3427.345,400
09 Aug 202227.1227.1227.0227.0227.02500
08 Aug 202227.1227.1227.1227.1227.12800
05 Aug 202227.1627.1627.1227.1227.121,300
04 Aug 202227.1027.1427.0727.0727.074,600
03 Aug 202226.5026.9126.5026.9026.901,600
02 Aug 202226.7326.7326.6626.6626.66100
01 Aug 202226.6626.7126.6626.7126.71300
29 Jul 202226.6726.9026.6726.9026.90400
28 Jul 202226.9927.1626.9927.1627.161,200
27 Jul 202226.8927.0926.8927.0427.044,700
26 Jul 202226.6026.6026.5526.5526.55400
25 Jul 202226.7626.8426.7126.7826.782,000
22 Jul 202226.9426.9426.6626.6626.662,100
21 Jul 202226.8227.0026.8227.0027.001,200
20 Jul 202226.6626.6626.6626.6626.66100
19 Jul 202226.7626.7626.7026.7626.76700
18 Jul 202226.3626.3626.3626.3626.36100
15 Jul 202226.1526.1826.1526.1826.184,400
14 Jul 202226.1526.1526.0426.0426.04200
13 Jul 202226.2726.2726.2726.2726.27100
12 Jul 202226.3926.4726.2726.2726.271,800
11 Jul 202226.4726.4726.3426.3926.39600
08 Jul 202227.1627.2027.0227.1127.116,100
07 Jul 202227.1627.1627.1627.1627.161,000
06 Jul 202226.4326.5726.4326.5726.57800
05 Jul 202226.3826.7826.3826.7226.721,200
01 Jul 202226.9226.9226.9226.9226.92100
30 Jun 202226.7727.1926.7727.0827.082,300
29 Jun 202227.3227.3227.2927.2927.29400
28 Jun 202227.8227.8227.4327.4327.431,600
27 Jun 202227.6327.6527.6327.6527.65800
24 Jun 202227.5527.7727.5527.7627.7627,300
23 Jun 202227.2327.6427.2327.5227.521,500
22 Jun 202227.5727.5727.4527.4627.463,300
21 Jun 202227.8728.0927.8527.9227.9212,900
17 Jun 202227.3527.4027.2027.4027.4012,900
16 Jun 202227.3927.3927.1127.2327.237,500
15 Jun 202227.8528.1927.8528.0528.051,900
14 Jun 202227.5927.6927.5927.6227.622,800
13 Jun 202227.8027.8027.1727.2727.2710,400
10 Jun 202228.2728.2728.2528.2528.25500
09 Jun 202228.8028.8028.5428.5428.541,000
08 Jun 202229.1829.3129.1829.1929.19900
07 Jun 202228.8228.9928.8228.9928.99900
06 Jun 202228.8528.8528.7828.7828.781,200
03 Jun 202228.6328.7028.6328.6328.63800
02 Jun 202229.0829.1229.0829.1229.12300
01 Jun 202228.4828.6828.4828.5628.564,800
31 May 202228.9328.9328.7528.7528.752,000
27 May 202228.2128.2728.2028.2728.27500
26 May 202227.5728.0027.5727.9627.962,000
25 May 202227.3927.4927.3627.4927.493,400
24 May 202227.3227.3527.3227.3527.351,300
23 May 202227.9827.9827.8627.8727.87700
20 May 202227.5127.6727.4627.6727.6712,800
19 May 202227.6427.6427.6427.6427.64-
18 May 202227.4627.4627.2027.2027.201,700
17 May 202228.1028.1027.7327.8527.855,100
16 May 202227.1127.1927.1127.1927.19300
13 May 202227.1127.3327.1127.3327.332,300
12 May 202226.4826.8526.4426.6926.6914,900
11 May 202227.1427.2826.8226.8226.821,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...