Xtrackers EM CarbReduc&ClimtImprvs ETF (EMCR)
27.98
+0.03
(+0.10%)
USD |
NYSEARCA |
Apr 25, 16:00
EMCR Price: 27.98 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 1890.00 |
Apr 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 2999.00 |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 3532.00 |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 23428.00 |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 2233.00 |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 1678.00 |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 43746.00 |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 2413.00 |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 5.398M |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 558.00 |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 2.398M |
Apr 10, 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 2501.00 |
Apr 09, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 11337.00 |
Apr 08, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 5.259M |
Apr 05, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 2505.00 |
Apr 04, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 1778.00 |
Apr 03, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 1219.00 |
Apr 02, 2024 | 28.45 | 28.46 | 28.40 | 28.41 | 5692.00 |
Apr 01, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 6028.00 |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 10581.00 |
Mar 27, 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 9413.00 |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 4244.00 |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 5076.00 |
Mar 22, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 214.00 |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 6607.00 |
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
28.29
Average
27.37
Median
Jul 21 2023