Xtrackers MSCI Emerging Markets UCITS ETF 1C (IE00BTJRMP35)
80.71
+0.22
(+0.28%)
USD |
GER |
Aug 27, 16:00
IE00BTJRMP35 Price : 80.71 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 80.86 | 81.09 | 80.41 | 80.71 | 155873.0 |
| Aug 26, 2026 | 80.64 | 80.71 | 80.33 | 80.49 | 50215.00 |
| Aug 25, 2026 | 79.64 | 80.10 | 79.45 | 80.10 | 50619.00 |
| Aug 24, 2026 | 79.24 | 79.60 | 78.60 | 78.93 | 89304.00 |
| Aug 21, 2026 | 80.30 | 80.53 | 80.01 | 80.23 | 86554.00 |
| Aug 20, 2026 | 79.52 | 79.59 | 78.41 | 79.27 | 96950.00 |
| Aug 19, 2026 | 78.82 | 79.63 | 78.68 | 78.98 | 88865.00 |
| Aug 18, 2026 | 80.02 | 80.09 | 78.66 | 78.74 | 77503.00 |
| Aug 17, 2026 | 80.99 | 81.66 | 80.80 | 81.56 | 73791.00 |
| Aug 14, 2026 | 80.46 | 80.73 | 80.09 | 80.09 | 33950.00 |
| Aug 13, 2026 | 80.23 | 80.88 | 79.93 | 80.62 | 41407.00 |
| Aug 12, 2026 | 79.50 | 80.34 | 79.48 | 80.12 | 44997.00 |
| Aug 11, 2026 | 78.85 | 79.43 | 78.75 | 79.05 | 125021.0 |
| Aug 10, 2026 | 79.00 | 79.13 | 78.48 | 78.76 | 103037.0 |
| Aug 07, 2026 | 78.64 | 79.63 | 78.44 | 79.09 | 53081.00 |
| Aug 06, 2026 | 78.37 | 79.28 | 78.00 | 79.10 | 51533.00 |
| Aug 05, 2026 | 79.72 | 79.99 | 79.13 | 79.62 | 107803.0 |
| Aug 04, 2026 | 78.24 | 79.52 | 77.86 | 79.52 | 89558.00 |
| Aug 03, 2026 | 78.06 | 78.06 | 76.61 | 77.44 | 148437.0 |
| Jul 31, 2026 | 78.56 | 79.02 | 77.12 | 77.45 | 87201.00 |
| Jul 30, 2026 | 74.31 | 76.45 | 73.96 | 76.27 | 87392.00 |
| Jul 29, 2026 | 75.27 | 75.80 | 74.55 | 74.97 | 64798.00 |
| Jul 28, 2026 | 76.11 | 76.46 | 75.40 | 76.41 | 67089.00 |
| Jul 27, 2026 | 78.72 | 78.91 | 76.95 | 77.15 | 111709.0 |
| Jul 24, 2026 | 78.19 | 78.84 | 77.52 | 78.13 | 47003.00 |
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