UK markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.31+0.33 (+1.17%)
At close: 10:23AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202428.3028.3128.2828.3128.31468
25 Apr 202427.9228.0227.9227.9827.981,900
24 Apr 202428.0028.0027.8327.9527.953,000
23 Apr 202427.6527.8527.6527.8427.843,500
22 Apr 202427.3927.5927.3627.5927.5923,400
19 Apr 202427.2227.2527.1927.1927.192,200
18 Apr 202427.4127.4427.4127.4327.431,700
17 Apr 202427.4527.5127.2527.2927.2943,700
16 Apr 202427.2827.3427.2827.2927.292,400
15 Apr 202428.0128.0327.6427.6427.645,398,200
12 Apr 202428.1528.1527.9327.9327.93600
11 Apr 202428.4328.6028.2628.5628.562,398,500
10 Apr 202428.3428.3428.2628.3428.342,500
09 Apr 202428.7728.8028.6928.7828.7811,300
08 Apr 202428.6528.6528.4128.5528.555,258,700
05 Apr 202428.3228.4128.3028.3828.382,500
04 Apr 202428.6828.7028.3528.3528.351,800
03 Apr 202428.4328.5228.4328.4628.461,200
02 Apr 202428.4528.4528.4028.4128.415,700
01 Apr 202428.4928.4928.3428.3528.356,000
28 Mar 202428.3028.3628.2728.3428.3410,600
27 Mar 202428.1328.2128.1028.2128.219,400
26 Mar 202428.2828.3728.2028.2028.204,200
25 Mar 202428.1928.2728.1928.2728.275,100
22 Mar 202428.2228.2328.2228.2328.23200
21 Mar 202428.4628.5428.3928.3928.396,600
20 Mar 202428.1328.4028.1228.3928.394,000
19 Mar 202428.0428.1028.0428.0828.083,400
18 Mar 202428.3528.3628.1928.2428.241,300
15 Mar 202428.3228.3227.8928.1928.192,700
14 Mar 202428.4028.4228.3028.3328.339,800
13 Mar 202428.5828.6528.4728.4728.478,900
12 Mar 202428.5928.5928.5428.5928.592,200
11 Mar 202428.4128.4428.1728.2828.282,310,100
08 Mar 202428.2328.4928.1928.3028.3012,400
07 Mar 202427.9528.2227.9528.1928.1936,100
06 Mar 202427.9427.9827.9427.9827.981,700
05 Mar 202427.7927.7927.5627.5627.567,700
04 Mar 202427.9627.9627.8527.8627.863,100
01 Mar 202427.7627.9427.7327.9427.9439,800
29 Feb 202427.6627.6627.5127.6027.604,600
28 Feb 202427.8127.8127.5327.5827.5812,300
27 Feb 202427.9527.9527.8327.8827.886,800
26 Feb 202427.8327.8327.5727.7227.722,272,100
23 Feb 202427.8927.9127.7527.8627.862,334,400
22 Feb 202427.9228.0027.9027.9627.962,100
21 Feb 202427.6227.7227.6227.6827.687,200
20 Feb 202427.8527.8527.5027.5527.5526,000
16 Feb 202427.7827.8527.7527.7527.752,600
15 Feb 202427.5927.7227.5927.6827.682,200
14 Feb 202427.5127.6027.2627.5727.5712,900
13 Feb 202427.2327.2327.0427.0627.065,100
12 Feb 202427.6827.7927.5727.6427.6420,200
09 Feb 202427.3927.4227.1827.3527.358,500
08 Feb 202427.1827.2627.1827.2327.231,300
07 Feb 202427.3727.4127.2827.3627.366,700
06 Feb 202427.2627.3627.2127.3627.364,500
05 Feb 202426.6926.7726.6126.7626.7610,500
02 Feb 202426.8026.8026.5626.7026.702,600
01 Feb 202426.7226.7326.5726.7226.723,100
31 Jan 202426.6526.7226.4226.5226.5211,700
30 Jan 202426.7826.7826.6226.7426.747,200
29 Jan 202427.1127.1126.8727.0427.046,200
26 Jan 202427.0327.0726.9526.9726.975,200
25 Jan 202427.1527.1527.0027.0127.016,300
24 Jan 202427.0427.0427.0327.0327.03600
23 Jan 202426.7026.7626.7026.7326.731,000
22 Jan 202426.2826.5826.2826.4926.492,700
19 Jan 202426.4626.7426.4326.7426.746,200
18 Jan 202426.4526.4726.3926.4226.4232,900
17 Jan 202426.1026.1526.0526.1526.154,200
16 Jan 202426.7626.7626.4626.5026.502,100
12 Jan 202427.0527.2127.0427.0527.05381,000
11 Jan 202426.7226.8426.6326.8326.831,800
10 Jan 202426.5926.7126.5926.6526.6510,700
09 Jan 202426.8026.8026.6826.7226.721,500
08 Jan 202426.9727.1626.9727.1627.16500
05 Jan 202427.1327.1326.9627.0127.017,200
04 Jan 202426.9727.0926.9626.9726.972,000
03 Jan 202427.1627.2226.9427.0527.054,414,500
02 Jan 202427.4027.4027.2427.3227.322,900
29 Dec 202327.6927.7127.6927.7027.701,100
28 Dec 202327.6727.7427.6427.6427.648,800
27 Dec 202327.4127.4427.3427.4127.4152,700
26 Dec 202327.3327.3327.2027.2827.282,600
22 Dec 202327.0627.0627.0427.0427.041,700
21 Dec 202327.0727.1926.9726.9726.9726,800
20 Dec 202327.0927.2026.5726.5726.575,321,300
19 Dec 202327.3027.4327.3027.3927.396,700
18 Dec 202327.1827.2227.0827.2127.216,900
15 Dec 202327.3227.3627.1527.1527.154,700
15 Dec 20230.286 Dividend
14 Dec 202327.4927.6527.4927.6527.361,200
13 Dec 202326.7627.3226.7627.3227.0313,700
12 Dec 202326.8627.0426.8627.0126.7325,000
11 Dec 202326.7727.0026.7727.0026.722,200
08 Dec 202326.7726.8226.7326.8126.541,400
07 Dec 202326.9326.9626.8626.9426.6648,800
06 Dec 202326.8726.8726.8126.8126.53600
05 Dec 202326.8326.8926.7626.8826.602,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...