Xtrackers MSCI Emerging Markets UCITS ETF 1C (IE00BTJRMP35)
83.98
-0.84
(-1.00%)
USD |
GER |
Oct 07, 16:00
IE00BTJRMP35 Price : 83.98 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 84.30 | 84.53 | 83.45 | 83.98 | 211192.0 |
| Oct 06, 2026 | 85.19 | 85.23 | 84.82 | 84.82 | 76594.00 |
| Oct 05, 2026 | 84.91 | 85.55 | 84.91 | 85.42 | 69343.00 |
| Oct 02, 2026 | 83.05 | 83.97 | 83.04 | 83.49 | 87643.00 |
| Oct 01, 2026 | 82.68 | 82.73 | 81.84 | 82.27 | 140494.0 |
| Sep 30, 2026 | 82.50 | 82.72 | 81.94 | 82.09 | 121162.0 |
| Sep 29, 2026 | 82.34 | 82.93 | 82.29 | 82.68 | 67295.00 |
| Sep 28, 2026 | 82.38 | 82.59 | 81.77 | 81.98 | 57835.00 |
| Sep 25, 2026 | 82.90 | 83.25 | 82.68 | 82.91 | 49905.00 |
| Sep 24, 2026 | 82.76 | 83.03 | 82.31 | 82.33 | 69042.00 |
| Sep 23, 2026 | 83.70 | 83.73 | 83.04 | 83.28 | 67442.00 |
| Sep 22, 2026 | 83.15 | 84.04 | 82.81 | 83.76 | 82510.00 |
| Sep 21, 2026 | 82.63 | 83.32 | 82.54 | 83.32 | 52725.00 |
| Sep 18, 2026 | 81.55 | 81.68 | 81.02 | 81.08 | 50841.00 |
| Sep 17, 2026 | 80.35 | 81.28 | 80.34 | 81.27 | 75665.00 |
| Sep 16, 2026 | 80.17 | 80.38 | 79.86 | 80.22 | 78290.00 |
| Sep 15, 2026 | 79.72 | 79.94 | 79.24 | 79.39 | 76403.00 |
| Sep 14, 2026 | 80.36 | 80.41 | 79.44 | 79.92 | 76964.00 |
| Sep 11, 2026 | 81.20 | 81.87 | 81.09 | 81.69 | 71576.00 |
| Sep 10, 2026 | 81.96 | 82.06 | 80.50 | 80.84 | 85458.00 |
| Sep 09, 2026 | 82.64 | 82.70 | 81.90 | 82.14 | 25228.00 |
| Sep 08, 2026 | 82.13 | 82.73 | 81.89 | 82.59 | 52871.00 |
| Sep 07, 2026 | 82.72 | 82.72 | 82.23 | 82.37 | 135337.0 |
| Sep 04, 2026 | 81.17 | 82.07 | 81.04 | 81.99 | 123487.0 |
| Sep 03, 2026 | 80.13 | 80.71 | 80.00 | 80.70 | 36965.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median