Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:11PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | 200 |
| 02 July 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
| 01 July 2024 | 26.13 | 26.13 | 25.77 | 25.83 | 25.83 | 2,200 |
| 28 June 2024 | 26.05 | 26.05 | 25.80 | 25.80 | 25.80 | 500 |
| 27 June 2024 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 1,900 |
| 26 June 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 500 |
| 25 June 2024 | 25.79 | 25.80 | 25.75 | 25.78 | 25.78 | 1,700 |
| 24 June 2024 | 25.97 | 25.97 | 25.84 | 25.84 | 25.84 | 400 |
| 21 June 2024 | 25.92 | 25.92 | 25.86 | 25.86 | 25.86 | 200 |
| 21 June 2024 | 0.088 Dividend | |||||
| 20 June 2024 | 26.08 | 26.08 | 25.89 | 26.01 | 25.92 | 8,400 |
| 18 June 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.88 | 300 |
| 17 June 2024 | 25.59 | 25.77 | 25.59 | 25.77 | 25.69 | 200 |
| 14 June 2024 | 25.63 | 25.63 | 25.45 | 25.53 | 25.44 | 2,100 |
| 13 June 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 25.47 | 200 |
| 12 June 2024 | 25.69 | 25.78 | 25.58 | 25.67 | 25.58 | 8,000 |
| 11 June 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.31 | 1,500 |
| 10 June 2024 | 25.54 | 25.59 | 25.54 | 25.59 | 25.51 | 300 |
| 07 June 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.32 | 100 |
| 06 June 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | 100 |
| 05 June 2024 | 25.52 | 25.58 | 25.52 | 25.58 | 25.49 | 900 |
| 04 June 2024 | 25.01 | 25.15 | 25.00 | 25.10 | 25.01 | 1,100 |
| 03 June 2024 | 25.35 | 25.36 | 25.17 | 25.32 | 25.23 | 2,700 |
| 31 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 900 |
| 30 May 2024 | 25.44 | 25.44 | 25.28 | 25.33 | 25.24 | 300 |
| 29 May 2024 | 25.35 | 25.40 | 25.35 | 25.36 | 25.28 | 400 |
| 28 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.72 | 200 |
| 24 May 2024 | 25.94 | 25.94 | 25.83 | 25.88 | 25.80 | 1,500 |
| 23 May 2024 | 26.09 | 26.09 | 25.84 | 25.84 | 25.76 | 400 |
| 22 May 2024 | 25.95 | 26.00 | 25.94 | 26.00 | 25.91 | 700 |
| 21 May 2024 | 26.17 | 26.17 | 26.01 | 26.11 | 26.02 | 400 |
| 20 May 2024 | 26.32 | 26.32 | 26.29 | 26.30 | 26.21 | 300 |
| 17 May 2024 | 26.39 | 26.42 | 26.39 | 26.42 | 26.33 | 100 |
| 16 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.22 | 100 |
| 15 May 2024 | 26.08 | 26.22 | 26.00 | 26.22 | 26.13 | 1,300 |
| 14 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | 100 |
| 13 May 2024 | 25.81 | 25.81 | 25.72 | 25.75 | 25.67 | 1,200 |
| 10 May 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 25.45 | 500 |
| 09 May 2024 | 25.33 | 25.39 | 25.33 | 25.39 | 25.30 | 700 |
| 08 May 2024 | 25.18 | 25.24 | 25.18 | 25.24 | 25.15 | 200 |
| 07 May 2024 | 25.12 | 25.25 | 25.12 | 25.25 | 25.17 | 2,100 |
| 06 May 2024 | 25.39 | 25.45 | 25.36 | 25.42 | 25.34 | 7,700 |
| 03 May 2024 | 25.20 | 25.44 | 25.19 | 25.44 | 25.35 | 60,000 |
| 02 May 2024 | 24.87 | 25.08 | 24.87 | 25.08 | 25.00 | 800 |
| 01 May 2024 | 24.56 | 24.56 | 24.46 | 24.49 | 24.40 | 500 |
| 30 Apr 2024 | 24.43 | 24.63 | 24.43 | 24.47 | 24.39 | 700 |
| 29 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.66 | 100 |
| 26 Apr 2024 | 24.47 | 24.51 | 24.47 | 24.51 | 24.42 | 500 |
| 25 Apr 2024 | 24.01 | 24.23 | 24.01 | 24.23 | 24.15 | 500 |
| 24 Apr 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 24.03 | 1,100 |
| 23 Apr 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 24.02 | 700 |
| 22 Apr 2024 | 23.66 | 23.85 | 23.66 | 23.85 | 23.77 | 300 |
| 19 Apr 2024 | 23.46 | 23.53 | 23.46 | 23.53 | 23.45 | 4,100 |
| 18 Apr 2024 | 23.59 | 23.63 | 23.59 | 23.63 | 23.55 | 200 |
| 17 Apr 2024 | 23.65 | 23.65 | 23.58 | 23.58 | 23.50 | 400 |
| 16 Apr 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 23.51 | 100 |
| 15 Apr 2024 | 24.03 | 24.03 | 23.87 | 23.87 | 23.79 | 500 |
| 12 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | 100 |
| 11 Apr 2024 | 24.81 | 24.81 | 24.55 | 24.64 | 24.56 | 1,900 |
| 10 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.46 | 100 |
| 09 Apr 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 24.70 | 200 |
| 08 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | 700 |
| 05 Apr 2024 | 24.44 | 24.44 | 24.33 | 24.38 | 24.29 | 500 |
| 04 Apr 2024 | 24.66 | 24.66 | 24.34 | 24.34 | 24.26 | 400 |
| 03 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | 200 |
| 02 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | 100 |
| 01 Apr 2024 | 24.62 | 24.62 | 24.32 | 24.39 | 24.30 | 1,500 |
| 28 Mar 2024 | 24.40 | 24.40 | 24.37 | 24.39 | 24.31 | 10,400 |
| 27 Mar 2024 | 24.36 | 24.37 | 24.31 | 24.37 | 24.29 | 700 |
| 26 Mar 2024 | 24.47 | 24.47 | 24.30 | 24.30 | 24.21 | 200 |
| 25 Mar 2024 | 24.28 | 24.29 | 24.28 | 24.29 | 24.21 | 500 |
| 22 Mar 2024 | 24.22 | 24.27 | 24.22 | 24.27 | 24.19 | 400 |
| 21 Mar 2024 | 24.47 | 24.47 | 24.42 | 24.42 | 24.33 | 2,500 |
| 20 Mar 2024 | 24.33 | 24.42 | 24.18 | 24.42 | 24.34 | 1,100 |
| 19 Mar 2024 | 24.21 | 24.22 | 24.13 | 24.14 | 24.06 | 600 |
| 18 Mar 2024 | 24.40 | 24.40 | 24.28 | 24.28 | 24.20 | 300 |
| 15 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | 100 |
| 14 Mar 2024 | 24.55 | 24.55 | 24.46 | 24.46 | 24.38 | 1,900 |
| 13 Mar 2024 | 24.73 | 24.73 | 24.62 | 24.62 | 24.53 | 100 |
| 12 Mar 2024 | 24.66 | 24.69 | 24.66 | 24.69 | 24.60 | 100 |
| 11 Mar 2024 | 24.42 | 24.43 | 24.34 | 24.34 | 24.26 | 3,700 |
| 08 Mar 2024 | 24.52 | 24.52 | 24.30 | 24.30 | 24.21 | 1,400 |
| 07 Mar 2024 | 24.17 | 24.33 | 24.12 | 24.30 | 24.21 | 1,900 |
| 06 Mar 2024 | 24.05 | 24.08 | 24.05 | 24.08 | 24.00 | 300 |
| 05 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.60 | 100 |
| 04 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.82 | 100 |
| 01 Mar 2024 | 23.96 | 24.02 | 23.82 | 23.99 | 23.91 | 2,800 |
| 29 Feb 2024 | 23.75 | 23.75 | 23.69 | 23.69 | 23.61 | 200 |
| 28 Feb 2024 | 23.73 | 23.73 | 23.68 | 23.70 | 23.62 | 3,600 |
| 27 Feb 2024 | 24.04 | 24.12 | 24.04 | 24.07 | 23.99 | 9,400 |
| 26 Feb 2024 | 24.04 | 24.05 | 24.02 | 24.05 | 23.97 | 1,200 |
| 23 Feb 2024 | 24.22 | 24.22 | 24.09 | 24.13 | 24.05 | 700 |
| 22 Feb 2024 | 24.09 | 24.17 | 24.09 | 24.17 | 24.09 | 500 |
| 21 Feb 2024 | 23.87 | 23.93 | 23.87 | 23.93 | 23.85 | 200 |
| 20 Feb 2024 | 23.90 | 23.90 | 23.82 | 23.86 | 23.78 | 3,100 |
| 16 Feb 2024 | 23.96 | 23.96 | 23.85 | 23.85 | 23.77 | 1,600 |
| 15 Feb 2024 | 23.69 | 23.80 | 23.69 | 23.80 | 23.71 | 200 |
| 14 Feb 2024 | 23.62 | 23.67 | 23.49 | 23.67 | 23.59 | 6,900 |
| 13 Feb 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 23.21 | 600 |
| 12 Feb 2024 | 23.83 | 23.86 | 23.80 | 23.80 | 23.72 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.