Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF EMSG
27.79 USD 0.00 (+0.00%)
As ofNov 4, 2024, 10:58 AM EST
27.79 Day range 27.94
22.26 52-week range 29.30
EMSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 26.50 | 26.71 | 26.50 | 26.71 | +0.08 | +0.30% | 1,285 |
| Dec 2, 2024 | 26.52 | 26.67 | 26.52 | 26.63 | +0.13 | +0.49% | 1,513 |
| Nov 29, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00% | 0 |
| Nov 27, 2024 | 26.52 | 26.57 | 26.43 | 26.50 | -0.19 | -0.71% | 559 |
| Nov 26, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 0.00 | 0.00% | 0 |
| Nov 25, 2024 | 26.62 | 26.69 | 26.62 | 26.69 | +0.02 | +0.07% | 618 |
| Nov 22, 2024 | 26.65 | 26.67 | 26.64 | 26.67 | -0.01 | -0.04% | 1,877 |
| Nov 21, 2024 | 26.65 | 26.68 | 26.65 | 26.68 | -0.05 | -0.19% | 204 |
| Nov 20, 2024 | 26.66 | 26.73 | 26.66 | 26.73 | -0.11 | -0.41% | 453 |
| Nov 19, 2024 | 26.79 | 26.84 | 26.79 | 26.84 | +0.05 | +0.19% | 4,000,358 |
| Nov 18, 2024 | 26.76 | 26.79 | 26.76 | 26.79 | +0.30 | +1.13% | 388 |
| Nov 15, 2024 | 26.51 | 26.51 | 26.48 | 26.49 | +0.05 | +0.19% | 446 |
| Nov 14, 2024 | 26.49 | 26.50 | 26.44 | 26.44 | -0.09 | -0.34% | 4,001,804 |
| Nov 13, 2024 | 26.87 | 26.87 | 26.53 | 26.53 | -0.31 | -1.15% | 4,000,765 |
| Nov 12, 2024 | 27.25 | 27.25 | 26.84 | 26.84 | -0.51 | -1.86% | 4,001,692 |
| Nov 11, 2024 | 27.36 | 27.62 | 27.25 | 27.35 | -0.28 | -1.01% | 10,873 |
| Nov 8, 2024 | 28.00 | 28.00 | 27.62 | 27.63 | -0.81 | -2.85% | 1,408 |
| Nov 7, 2024 | 28.26 | 28.44 | 28.26 | 28.44 | +0.80 | +2.89% | 170 |
| Nov 6, 2024 | 24.99 | 27.71 | 24.68 | 27.64 | -0.15 | -0.54% | 10,003 |
| Nov 5, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00 | +0.01% | 0 |
| Nov 4, 2024 | 27.87 | 27.94 | 27.79 | 27.79 | +0.14 | +0.50% | 719 |
| Nov 1, 2024 | 27.76 | 27.82 | 27.65 | 27.65 | +0.14 | +0.51% | 500 |
| Oct 31, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | -0.24 | -0.86% | 100 |
| Oct 30, 2024 | 27.65 | 27.87 | 27.64 | 27.75 | -0.21 | -0.75% | 9,013 |
| Oct 29, 2024 | 28.65 | 28.65 | 27.96 | 27.96 | — | — | 1,737 |
25 days, newest first. Daily bars as drawn on the EMSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.