U.S. markets closed

Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.42+0.14 (+0.48%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202429.4429.5129.3829.4229.42364,853
10 may 202429.2929.2929.1929.2829.287,200
09 may 202429.1429.1429.1329.1329.131,900,300
08 may 202428.8929.0928.8929.0329.034,500
07 may 202429.0929.0929.0929.0929.09900
06 may 202429.1429.3529.1429.2829.283,300
03 may 202429.1729.3029.1229.2129.214,700
02 may 202428.6529.0828.6428.9628.961,800
01 may 202428.2728.5128.2128.2328.231,900
30 abr 202428.4128.4328.3228.3428.342,400
29 abr 202428.4428.6128.4428.5828.581,000
26 abr 202428.3028.3128.2828.3128.31500
25 abr 202427.9228.0227.9227.9827.981,900
24 abr 202428.0028.0027.8327.9527.953,000
23 abr 202427.6527.8527.6527.8427.843,500
22 abr 202427.3927.5927.3627.5927.5923,400
19 abr 202427.2227.2527.1927.1927.192,200
18 abr 202427.4127.4427.4127.4327.431,700
17 abr 202427.4527.5127.2527.2927.2943,700
16 abr 202427.2827.3427.2827.2927.292,400
15 abr 202428.0128.0327.6427.6427.645,398,200
12 abr 202428.1528.1527.9327.9327.93600
11 abr 202428.4328.6028.2628.5628.562,398,500
10 abr 202428.3428.3428.2628.3428.342,500
09 abr 202428.7728.8028.6928.7828.7811,300
08 abr 202428.6528.6528.4128.5528.555,258,700
05 abr 202428.3228.4128.3028.3828.382,500
04 abr 202428.6828.7028.3528.3528.351,800
03 abr 202428.4328.5228.4328.4628.461,200
02 abr 202428.4528.4528.4028.4128.415,700
01 abr 202428.4928.4928.3428.3528.356,000
28 mar 202428.3028.3628.2728.3428.3410,600
27 mar 202428.1328.2128.1028.2128.219,400
26 mar 202428.2828.3728.2028.2028.204,200
25 mar 202428.1928.2728.1928.2728.275,100
22 mar 202428.2228.2328.2228.2328.23200
21 mar 202428.4628.5428.3928.3928.396,600
20 mar 202428.1328.4028.1228.3928.394,000
19 mar 202428.0428.1028.0428.0828.083,400
18 mar 202428.3528.3628.1928.2428.241,300
15 mar 202428.3228.3227.8928.1928.192,700
14 mar 202428.4028.4228.3028.3328.339,800
13 mar 202428.5828.6528.4728.4728.478,900
12 mar 202428.5928.5928.5428.5928.592,200
11 mar 202428.4128.4428.1728.2828.282,310,100
08 mar 202428.2328.4928.1928.3028.3012,400
07 mar 202427.9528.2227.9528.1928.1936,100
06 mar 202427.9427.9827.9427.9827.981,700
05 mar 202427.7927.7927.5627.5627.567,700
04 mar 202427.9627.9627.8527.8627.863,100
01 mar 202427.7627.9427.7327.9427.9439,800
29 feb 202427.6627.6627.5127.6027.604,600
28 feb 202427.8127.8127.5327.5827.5812,300
27 feb 202427.9527.9527.8327.8827.886,800
26 feb 202427.8327.8327.5727.7227.722,272,100
23 feb 202427.8927.9127.7527.8627.862,334,400
22 feb 202427.9228.0027.9027.9627.962,100
21 feb 202427.6227.7227.6227.6827.687,200
20 feb 202427.8527.8527.5027.5527.5526,000
16 feb 202427.7827.8527.7527.7527.752,600
15 feb 202427.5927.7227.5927.6827.682,200
14 feb 202427.5127.6027.2627.5727.5712,900
13 feb 202427.2327.2327.0427.0627.065,100
12 feb 202427.6827.7927.5727.6427.6420,200
09 feb 202427.3927.4227.1827.3527.358,500
08 feb 202427.1827.2627.1827.2327.231,300
07 feb 202427.3727.4127.2827.3627.366,700
06 feb 202427.2627.3627.2127.3627.364,500
05 feb 202426.6926.7726.6126.7626.7610,500
02 feb 202426.8026.8026.5626.7026.702,600
01 feb 202426.7226.7326.5726.7226.723,100
31 ene 202426.6526.7226.4226.5226.5211,700
30 ene 202426.7826.7826.6226.7426.747,200
29 ene 202427.1127.1126.8727.0427.046,200
26 ene 202427.0327.0726.9526.9726.975,200
25 ene 202427.1527.1527.0027.0127.016,300
24 ene 202427.0427.0427.0327.0327.03600
23 ene 202426.7026.7626.7026.7326.731,000
22 ene 202426.2826.5826.2826.4926.492,700
19 ene 202426.4626.7426.4326.7426.746,200
18 ene 202426.4526.4726.3926.4226.4232,900
17 ene 202426.1026.1526.0526.1526.154,200
16 ene 202426.7626.7626.4626.5026.502,100
12 ene 202427.0527.2127.0427.0527.05381,000
11 ene 202426.7226.8426.6326.8326.831,800
10 ene 202426.5926.7126.5926.6526.6510,700
09 ene 202426.8026.8026.6826.7226.721,500
08 ene 202426.9727.1626.9727.1627.16500
05 ene 202427.1327.1326.9627.0127.017,200
04 ene 202426.9727.0926.9626.9726.972,000
03 ene 202427.1627.2226.9427.0527.054,414,500
02 ene 202427.4027.4027.2427.3227.322,900
29 dic 202327.6927.7127.6927.7027.701,100
28 dic 202327.6727.7427.6427.6427.648,800
27 dic 202327.4127.4427.3427.4127.4152,700
26 dic 202327.3327.3327.2027.2827.282,600
22 dic 202327.0627.0627.0427.0427.041,700
21 dic 202327.0727.1926.9726.9726.9726,800
20 dic 202327.0927.2026.5726.5726.575,321,300
19 dic 202327.3027.4327.3027.3927.396,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...