UK markets open in 55 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
27.30-0.17 (-0.63%)
At close: 03:44PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 May 202227.4427.4426.8427.0027.0018,500
09 May 202227.1227.2426.8526.8526.851,400
06 May 202227.5627.8427.4927.5927.5966,000
05 May 202228.4028.4027.3027.9427.945,272,900
04 May 202228.8029.4728.8029.4729.476,900
03 May 202229.1229.2229.1229.2029.208,100
02 May 202228.9228.9228.6928.9128.917,700
29 Apr 202229.4729.5129.0229.0229.025,300
28 Apr 202228.3228.8728.3228.7728.772,500
27 Apr 202228.3228.4828.3228.4128.413,700
26 Apr 202228.7128.7128.1728.1728.175,900
25 Apr 202228.7628.8228.7628.8228.823,300
22 Apr 202229.2929.2928.9128.9128.911,100
21 Apr 202229.7929.7929.1329.1529.15800
20 Apr 202229.7829.7829.7029.7129.712,400
19 Apr 202229.7329.9129.7329.9029.901,000
18 Apr 202230.0630.0629.9630.0330.033,100
14 Apr 202229.9730.3529.9730.0830.087,300
13 Apr 202230.3730.4630.2830.3630.3610,800
12 Apr 202230.4330.4429.7429.9729.9711,700
11 Apr 202230.0830.3230.0830.1530.153,200
08 Apr 202230.4930.6630.4830.5030.5015,800
07 Apr 202230.3230.4630.3230.4630.46600
06 Apr 202231.1731.1730.6830.7430.745,200
05 Apr 202231.4331.4331.0631.0631.061,000
04 Apr 202232.0032.0031.6531.6531.65300
01 Apr 202231.0631.1030.9631.0731.071,800
31 Mar 202230.8630.8630.6030.6030.601,400
30 Mar 202231.2931.2931.0131.0131.01400
29 Mar 202231.4331.4331.1331.1731.171,300
28 Mar 202230.6130.6430.6130.6430.64500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...