DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Historical Stock Data
24.51 ↑0.28 (1.15%)
As of April 23, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, EMSG is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.47 | 24.51 | ↑$0.04 (0.17%) | 24.47 | 24.51 | 522 |
| 2024-04-25 | 24.01 | 24.23 | ↑$0.22 (0.91%) | 24.01 | 24.23 | 503 |
| 2024-04-24 | 24.15 | 24.11 | ↓$0.04 (-0.16%) | 24.11 | 24.15 | 1.13K |
| 2024-04-23 | 23.87 | 24.10 | ↑$0.23 (0.97%) | 23.87 | 24.10 | 674 |
| 2024-04-22 | 23.66 | 23.85 | ↑$0.19 (0.80%) | 23.66 | 23.85 | 303 |
| 2024-04-19 | 23.46 | 23.53 | ↑$0.07 (0.32%) | 23.46 | 23.53 | 4.13K |
| 2024-04-18 | 23.60 | 23.63 | ↑$0.04 (0.16%) | 23.60 | 23.63 | 219 |
| 2024-04-17 | 23.65 | 23.58 | ↓$0.07 (-0.28%) | 23.58 | 23.65 | 400 |
| 2024-04-16 | 23.55 | 23.59 | ↑$0.04 (0.18%) | 23.55 | 23.59 | 106 |
| 2024-04-15 | 24.03 | 23.87 | ↓$0.16 (-0.67%) | 23.87 | 24.03 | 525 |
| 2024-04-12 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 42 |
| 2024-04-11 | 24.81 | 24.64 | ↓$0.17 (-0.67%) | 24.55 | 24.81 | 1.92K |
| 2024-04-10 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.54 | 24.54 | 71 |
| 2024-04-09 | 24.80 | 24.78 | ↓$0.02 (-0.09%) | 24.78 | 24.80 | 200 |
| 2024-04-08 | 24.53 | 24.53 | ↑$0.00 (0.01%) | 24.53 | 24.53 | 734 |
| 2024-04-05 | 24.44 | 24.38 | ↓$0.06 (-0.26%) | 24.33 | 24.44 | 517 |
| 2024-04-04 | 24.66 | 24.34 | ↓$0.31 (-1.27%) | 24.34 | 24.66 | 373 |
| 2024-04-03 | 24.45 | 24.45 | ↓$0.00 (0.00%) | 24.45 | 24.45 | 180 |
| 2024-04-02 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 64 |
| 2024-04-01 | 24.62 | 24.39 | ↓$0.23 (-0.95%) | 24.32 | 24.62 | 1.52K |
| 2024-03-28 | 24.40 | 24.39 | ↓$0.01 (-0.04%) | 24.37 | 24.40 | 10.41K |
| 2024-03-27 | 24.36 | 24.37 | ↑$0.01 (0.04%) | 24.31 | 24.37 | 726 |
| 2024-03-26 | 24.47 | 24.30 | ↓$0.17 (-0.71%) | 24.30 | 24.47 | 152 |
| 2024-03-25 | 24.28 | 24.29 | ↑$0.01 (0.05%) | 24.28 | 24.29 | 472 |
| 2024-03-22 | 24.22 | 24.27 | ↑$0.05 (0.21%) | 24.22 | 24.27 | 360 |
| 2024-03-21 | 24.47 | 24.42 | ↓$0.06 (-0.23%) | 24.42 | 24.47 | 2.53K |
| 2024-03-20 | 24.33 | 24.42 | ↑$0.09 (0.38%) | 24.18 | 24.42 | 1.06K |
| 2024-03-19 | 24.21 | 24.14 | ↓$0.07 (-0.29%) | 24.13 | 24.22 | 554 |
| 2024-03-18 | 24.40 | 24.28 | ↓$0.12 (-0.50%) | 24.28 | 24.40 | 251 |
| 2024-03-15 | 24.31 | 24.31 | ↑$0.00 (0.00%) | 24.31 | 24.31 | 114 |
Create an account or log in to view more rows.
$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...
$EMSG Ride this train. You won't regret.
$EMSG nice
$EMSG what V recovery or fake pump
$EMSG might see a whole 1% green
$EMSG I'll say it again slowwwllyyyy! Better stocks to short by far