Xtrackers EM CarbReduc&ClimtImprvs ETF (EMCR)
31.76
+0.20
(+0.64%)
USD |
NYSEARCA |
Nov 04, 16:00
EMCR Price: 31.76 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.95 | 31.95 | 31.75 | 31.76 | 2989.00 |
| Nov 01, 2024 | 31.63 | 31.63 | 31.55 | 31.55 | 3009.00 |
| Oct 31, 2024 | 31.36 | 31.54 | 31.36 | 31.49 | 2826.00 |
| Oct 30, 2024 | 31.65 | 31.75 | 31.65 | 31.70 | 2479.00 |
| Oct 29, 2024 | 32.11 | 32.11 | 32.01 | 32.01 | 2002.00 |
| Oct 28, 2024 | 32.31 | 32.31 | 32.06 | 32.06 | 3599.00 |
| Oct 25, 2024 | 32.00 | 32.00 | 31.96 | 31.97 | 4535.00 |
| Oct 24, 2024 | 32.04 | 32.04 | 31.81 | 31.94 | 12795.00 |
| Oct 23, 2024 | 32.05 | 32.11 | 32.04 | 32.11 | 2201.00 |
| Oct 22, 2024 | 32.37 | 32.37 | 32.34 | 32.34 | 562.00 |
| Oct 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 343.00 |
| Oct 18, 2024 | 32.55 | 32.60 | 32.51 | 32.56 | 4845.00 |
| Oct 17, 2024 | 32.02 | 32.12 | 32.02 | 32.09 | 4404.00 |
| Oct 16, 2024 | 32.28 | 32.31 | 32.23 | 32.28 | 2914.00 |
| Oct 15, 2024 | 32.39 | 32.39 | 31.96 | 31.96 | 2208.00 |
| Oct 14, 2024 | 32.60 | 32.84 | 32.60 | 32.71 | 3443.00 |
| Oct 11, 2024 | 32.42 | 32.79 | 32.37 | 32.79 | 8226.00 |
| Oct 10, 2024 | 32.55 | 32.67 | 32.49 | 32.59 | 1131.00 |
| Oct 09, 2024 | 32.48 | 32.73 | 32.48 | 32.66 | 4137.00 |
| Oct 08, 2024 | 32.93 | 32.93 | 32.70 | 32.78 | 72060.00 |
| Oct 07, 2024 | 33.77 | 33.93 | 33.77 | 33.92 | 1196.00 |
| Oct 04, 2024 | 33.40 | 33.52 | 33.40 | 33.52 | 299.00 |
| Oct 03, 2024 | 33.30 | 33.30 | 33.08 | 33.08 | 600.00 |
| Oct 02, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 217.00 |
| Oct 01, 2024 | 32.49 | 32.75 | 32.43 | 32.75 | 3320.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.25
Minimum
Mar 23 2020
35.32
Maximum
Sep 07 2021
28.75
Average
27.94
Median
Aug 31 2020