DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Historical Stock Data
34.96 ↓0.04 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMSG is down -0.16% a day on average. There have been 16 days where DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF closed green and 14 days where EMSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.16 | 34.96 | ↓$0.20 (-0.57%) | 34.95 | 35.17 | 3.14K |
| 2025-11-28 | 34.92 | 35.00 | ↑$0.08 (0.23%) | 34.92 | 35.00 | 791 |
| 2025-11-21 | 33.96 | 34.19 | ↑$0.23 (0.68%) | 33.76 | 34.19 | 0.92K |
| 2025-11-14 | 35.53 | 35.36 | ↓$0.17 (-0.48%) | 35.14 | 35.61 | 4.72K |
| 2025-11-07 | 35.00 | 35.11 | ↑$0.11 (0.31%) | 34.71 | 35.11 | 4.01K |
| 2025-10-31 | 35.87 | 35.84 | ↓$0.03 (-0.09%) | 35.70 | 35.87 | 832 |
| 2025-10-17 | 35.23 | 35.20 | ↓$0.03 (-0.09%) | 35.20 | 35.26 | 11.06K |
| 2025-10-10 | 34.80 | 33.40 | ↓$1.41 (-4.04%) | 33.31 | 34.90 | 10.77K |
| 2025-09-19 | 34.16 | 34.19 | ↑$0.03 (0.09%) | 34.03 | 34.25 | 6.48K |
| 2025-09-12 | 33.81 | 33.43 | ↓$0.38 (-1.13%) | 33.39 | 33.81 | 0.92K |
| 2025-09-05 | 31.88 | 31.99 | ↑$0.12 (0.36%) | 31.88 | 31.99 | 749 |
| 2025-08-29 | 31.49 | 31.52 | ↑$0.03 (0.10%) | 31.49 | 31.52 | 1.04K |
| 2025-08-22 | 32.05 | 32.15 | ↑$0.10 (0.32%) | 31.68 | 32.18 | 3.20K |
| 2025-08-15 | 31.86 | 31.87 | ↑$0.01 (0.02%) | 31.85 | 31.87 | 1.28K |
| 2025-08-08 | 31.49 | 31.45 | ↓$0.04 (-0.12%) | 31.45 | 31.49 | 6.20K |
| 2025-08-01 | 30.92 | 30.80 | ↓$0.12 (-0.38%) | 30.74 | 30.92 | 1.89K |
| 2025-07-25 | 31.88 | 31.91 | ↑$0.03 (0.10%) | 31.88 | 31.93 | 619 |
| 2025-07-18 | 31.80 | 31.75 | ↓$0.05 (-0.17%) | 31.75 | 31.80 | 318 |
| 2025-07-11 | 31.16 | 31.15 | ↓$0.01 (-0.04%) | 31.11 | 31.20 | 2.06K |
| 2025-06-27 | 31.33 | 31.36 | ↑$0.04 (0.11%) | 31.21 | 31.37 | 7.51M |
| 2025-06-20 | 30.29 | 29.98 | ↓$0.31 (-1.02%) | 29.97 | 30.29 | 9.79K |
| 2025-06-13 | 30.30 | 30.24 | ↓$0.06 (-0.19%) | 30.20 | 30.37 | 1.72K |
| 2025-06-06 | 30.11 | 30.18 | ↑$0.07 (0.22%) | 30.07 | 30.18 | 356 |
| 2025-05-30 | 29.13 | 29.16 | ↑$0.03 (0.10%) | 29.07 | 29.31 | 3.28M |
| 2025-05-16 | 29.86 | 29.87 | ↑$0.01 (0.03%) | 29.79 | 29.87 | 602 |
| 2025-05-09 | 28.78 | 28.80 | ↑$0.02 (0.05%) | 28.78 | 28.80 | 574 |
| 2025-05-02 | 28.89 | 28.78 | ↓$0.11 (-0.39%) | 28.78 | 28.89 | 4.61K |
| 2025-04-25 | 27.28 | 27.47 | ↑$0.19 (0.69%) | 27.28 | 27.47 | 1.06K |
| 2025-04-11 | 26.12 | 26.44 | ↑$0.32 (1.24%) | 26.04 | 26.44 | 2.50K |
| 2025-04-04 | 26.00 | 25.78 | ↓$0.22 (-0.86%) | 25.57 | 26.00 | 2.31K |
Create an account or log in to view more rows.
$EMSG When they tell me diversifying is for idiots
$EMSG I bought the dip
$EMSG rubbish
$EMSG bounce it!!
$EMSG we need one good push to moon this.
$EMSG LFFGG
$EMSG Waiting waiting waiting — you know for what !!! Announcement!!!
$EMSG said y’all dumb af
$EMSG Just buy and hold
$EMSG Dumping started...
Get out while you can...