Xtrackers MSCI Emerging Markets UCITS ETF 1C (IE00BTJRMP35)
80.22
+0.84
(+1.05%)
USD |
GER |
Sep 16, 16:00
IE00BTJRMP35 Price : 80.22 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 02, 2026 | 80.13 | 80.71 | 79.59 | 80.62 | 51314.00 |
| Sep 01, 2026 | 81.42 | 81.53 | 80.48 | 80.93 | 263241.0 |
| Aug 31, 2026 | 80.84 | 80.94 | 80.35 | 80.38 | 66529.00 |
| Aug 28, 2026 | 80.93 | 81.31 | 80.83 | 81.20 | 36201.00 |
| 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 |
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