Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers Emerg (EMCR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 36.18 36.18 35.9679 35.9679 0
18th Sep 2025 (Thu) 36.18 36.18 36.0865 36.0865 0
17th Sep 2025 (Wed) 36.18 36.18 36.18 36.241 100
16th Sep 2025 (Tue) 33.72 36.04 33.72 36.04 0
15th Sep 2025 (Mon) 33.72 35.6946 33.72 35.6946 0
12th Sep 2025 (Fri) 33.72 35.4281 33.72 35.4281 0
11th Sep 2025 (Thu) 33.72 35.5038 33.72 35.5038 0
10th Sep 2025 (Wed) 33.72 34.9508 33.72 34.9508 9
9th Sep 2025 (Tue) 33.72 34.7209 33.72 34.7209 93
8th Sep 2025 (Mon) 33.72 34.4841 33.72 34.4841 4
5th Sep 2025 (Fri) 33.72 34.1491 33.72 34.1491 0
4th Sep 2025 (Thu) 33.72 33.7238 33.72 33.7238 0
3rd Sep 2025 (Wed) 33.72 33.8884 33.72 33.8884 0
2nd Sep 2025 (Tue) 33.72 33.81 33.72 33.81 0
1st Sep 2025 (Mon) 33.72 33.8901 33.72 33.8901 0
29th Aug 2025 (Fri) 33.72 33.8901 33.72 33.8901 0
28th Aug 2025 (Thu) 33.72 33.72 33.71 33.9979 5
27th Aug 2025 (Wed) 33.72 33.72 33.71 33.82 500
26th Aug 2025 (Tue) 33.67 34.1374 33.67 34.1374 79
25th Aug 2025 (Mon) 33.67 34.1818 33.67 34.1818 45
22nd Aug 2025 (Fri) 33.67 34.25 33.67 34.25 0
21st Aug 2025 (Thu) 33.67 33.67 33.67 33.6145 111
20th Aug 2025 (Wed) 34.10 34.10 33.6676 33.6676 0
19th Aug 2025 (Tue) 34.10 34.10 33.70 33.70 20
18th Aug 2025 (Mon) 34.10 34.10 33.98 33.98 0
15th Aug 2025 (Fri) 34.10 34.10 33.7955 33.7955 0
14th Aug 2025 (Thu) 34.10 34.10 33.6589 33.6589 0
13th Aug 2025 (Wed) 34.10 34.10 34.10 34.0964 0
12th Aug 2025 (Tue) 33.45 33.6509 33.45 33.6509 0
11th Aug 2025 (Mon) 33.45 33.45 33.2499 33.2499 0
8th Aug 2025 (Fri) 33.45 33.45 33.3499 33.3499 0
7th Aug 2025 (Thu) 33.45 33.45 33.3778 33.3778 20
6th Aug 2025 (Wed) 33.45 33.45 33.1461 33.1461 1
5th Aug 2025 (Tue) 33.45 33.45 33.0452 33.0452 0
4th Aug 2025 (Mon) 33.45 33.45 32.8645 32.8645 17
1st Aug 2025 (Fri) 33.45 33.45 32.47 32.47 0
31st Jul 2025 (Thu) 33.45 33.45 32.7633 32.7633 0
30th Jul 2025 (Wed) 33.45 33.45 32.8453 32.8453 9
29th Jul 2025 (Tue) 33.45 33.45 33.1901 33.1901 35
28th Jul 2025 (Mon) 33.45 33.45 33.1445 33.1445 12
25th Jul 2025 (Fri) 33.45 33.45 33.36 33.36 0
24th Jul 2025 (Thu) 33.45 33.45 33.45 33.4182 100
23rd Jul 2025 (Wed) 33.11 33.565 33.11 33.565 0
22nd Jul 2025 (Tue) 33.11 33.2044 33.11 33.2044 0
FTSE 100 Latest
Value9,216.67
Change0.00