Xtrackers EM CarbReduc&ClimtImprvs ETF (EMCR)
30.87
-0.09
(-0.30%)
USD |
NYSEARCA |
Nov 21, 16:00
EMCR Price: 30.87 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.86 | 30.87 | 30.85 | 30.87 | 1043.00 |
| Nov 20, 2024 | 30.95 | 30.97 | 30.88 | 30.96 | 1110.00 |
| Nov 19, 2024 | 30.92 | 31.04 | 30.92 | 31.04 | 1959.00 |
| Nov 18, 2024 | 30.81 | 30.92 | 30.81 | 30.87 | 12603.00 |
| Nov 15, 2024 | 30.52 | 30.57 | 30.50 | 30.57 | 4887.00 |
| Nov 14, 2024 | 30.73 | 30.73 | 30.51 | 30.56 | 5883.00 |
| Nov 13, 2024 | 31.01 | 31.01 | 30.59 | 30.74 | 123435.0 |
| Nov 12, 2024 | 31.26 | 31.26 | 30.96 | 30.96 | 9068.00 |
| Nov 11, 2024 | 31.76 | 31.81 | 31.68 | 31.77 | 8585.00 |
| Nov 08, 2024 | 32.19 | 32.28 | 31.64 | 31.80 | 2855.00 |
| Nov 07, 2024 | 32.55 | 32.67 | 32.48 | 32.67 | 2736.00 |
| Nov 06, 2024 | 31.75 | 31.92 | 31.75 | 31.88 | 1736.00 |
| Nov 05, 2024 | 32.27 | 32.28 | 32.18 | 32.21 | 2081.00 |
| 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 |
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
28.79
Average
27.98
Median