Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF

EMCR
🏛️ usa →
35.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.84 32.84 32.40 32.40 0.0M
2021-12-30 32.51 32.51 32.51 32.51 0.0M
2021-12-29 32.09 32.09 32.09 32.09 0.0M
2021-12-28 32.24 32.24 32.24 32.24 0.0M
2021-12-27 32.40 32.40 32.40 32.40 0.0M
2021-12-23 32.34 32.34 32.34 32.34 0.0M
2021-12-22 32.02 32.08 32.02 32.08 0.0M
2021-12-21 31.89 31.97 31.89 31.91 0.0M
2021-12-20 30.82 31.36 30.82 31.36 0.0M
2021-12-17 31.94 31.94 31.86 31.86 0.0M
2021-12-16 32.26 32.26 32.26 32.26 0.0M
2021-12-15 32.24 32.24 32.14 32.18 0.0M
2021-12-13 32.42 32.42 32.42 32.42 0.0M
2021-12-10 33.00 33.00 32.89 32.90 0.0M
2021-12-09 32.99 33.01 32.91 32.91 0.0M
2021-12-08 33.12 33.12 33.12 33.12 0.0M
2021-12-07 32.95 32.95 32.95 32.95 0.0M
2021-12-06 32.35 32.40 32.31 32.40 0.0M
2021-12-03 32.14 32.14 32.14 32.14 0.0M
2021-12-02 32.73 32.73 32.71 32.71 0.0M
2021-12-01 32.32 32.32 32.32 32.32 0.0M
2021-11-30 32.33 32.33 31.94 32.21 0.0M
2021-11-29 32.28 32.28 32.28 32.28 0.0M
2021-11-26 32.18 32.18 32.18 32.18 0.0M
2021-11-24 33.13 33.21 33.12 33.21 0.0M
2021-11-22 33.39 33.39 33.39 33.39 0.0M
2021-11-19 33.58 33.62 32.99 33.62 0.0M
2021-11-18 33.68 33.68 33.68 33.68 0.0M
2021-11-17 34.13 34.13 33.95 34.03 0.0M
2021-11-16 34.62 34.62 33.99 34.22 0.0M
2021-11-15 34.26 34.26 34.14 34.14 0.0M
2021-11-12 34.24 34.24 34.24 34.24 0.0M
2021-11-11 34.09 34.13 34.09 34.13 0.0M
2021-11-10 33.58 33.58 33.58 33.58 0.0M
2021-11-08 33.72 33.78 33.72 33.78 0.0M
2021-11-05 33.41 33.41 33.41 33.41 0.0M
2021-11-04 33.60 33.64 33.18 33.47 0.0M
2021-11-03 33.44 33.44 33.44 33.44 0.0M
2021-11-02 33.46 33.46 33.39 33.39 0.0M
2021-11-01 33.79 33.79 33.79 33.79 0.0M
2021-10-29 33.43 33.43 33.43 33.43 0.0M
2021-10-28 33.94 33.94 33.94 33.94 0.0M
2021-10-26 34.21 34.23 34.14 34.14 0.0M
2021-10-25 34.32 34.32 34.32 34.32 0.0M
2021-10-22 34.15 34.15 34.15 34.15 0.0M
2021-10-21 34.24 34.24 34.24 34.24 0.0M
2021-10-20 34.42 34.42 34.42 34.42 0.0M
2021-10-19 34.30 34.45 34.30 34.41 0.0M
2021-10-18 33.97 33.97 33.97 33.97 0.0M
2021-10-15 34.00 34.00 34.00 34.00 0.0M
2021-10-14 33.56 33.57 33.56 33.57 0.0M
2021-10-13 33.48 33.48 33.48 33.48 0.0M
2021-10-12 32.99 32.99 32.99 32.99 0.0M
2021-10-11 33.20 33.20 33.20 33.20 0.0M
2021-10-08 33.31 33.31 33.31 33.31 0.0M
2021-10-07 33.26 33.26 33.26 33.26 0.0M
2021-10-06 32.40 32.52 32.40 32.52 0.0M
2021-10-05 32.61 32.66 32.61 32.66 0.0M
2021-10-04 32.36 32.46 32.36 32.46 0.0M
2021-10-01 32.76 33.03 32.74 33.03 0.0M
2021-09-30 33.17 33.17 32.98 33.08 0.0M
2021-09-29 32.90 32.90 32.84 32.84 0.0M
2021-09-28 33.07 33.07 33.07 33.07 0.0M
2021-09-27 33.16 33.64 33.16 33.64 0.0M
2021-09-24 33.40 33.40 33.39 33.39 0.0M
2021-09-23 33.83 33.86 33.77 33.77 0.0M
2021-09-22 33.56 33.56 33.56 33.56 0.0M
2021-09-21 33.11 33.11 33.11 33.11 0.0M
2021-09-20 32.70 32.79 32.66 32.79 0.0M
2021-09-17 33.86 33.86 33.86 33.86 0.0M
2021-09-16 33.55 33.97 33.55 33.97 0.0M
2021-09-15 34.04 34.28 34.04 34.28 0.0M
2021-09-14 34.72 34.72 34.33 34.33 0.0M
2021-09-13 34.68 34.85 34.68 34.76 0.0M
2021-09-10 34.64 34.64 34.64 34.64 0.0M
2021-09-09 34.66 34.66 34.66 34.66 0.0M
2021-09-08 35.09 35.09 34.77 34.77 0.0M
2021-09-07 35.21 35.38 35.21 35.32 0.0M
2021-09-03 34.97 35.06 34.94 35.06 0.0M
2021-09-02 34.86 34.86 34.86 34.86 0.0M
2021-09-01 34.56 35.10 34.56 35.10 0.0M
2021-08-31 34.65 34.65 34.65 34.65 0.0M
2021-08-30 34.14 34.14 34.08 34.08 0.0M
2021-08-27 34.05 34.05 34.05 34.05 2.8M
2021-08-26 33.66 33.66 33.66 33.66 2.8M
2021-08-25 34.00 34.00 34.00 34.00 2.8M
2021-08-24 33.87 34.03 33.87 34.03 2.8M
2021-08-23 32.87 33.17 32.87 33.17 2.9M
2021-08-20 32.60 32.67 32.60 32.67 0.0M
2021-08-19 32.69 32.69 32.56 32.56 0.0M
2021-08-18 33.46 33.46 33.31 33.31 0.0M