DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Historical Stock Data

24.39 ↑0.02 (0.08%)
As of March 28, 2024, 1:30pm EST.

Historical Data

In the past 30 trading days, EMSG is down -0.09% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2824.4024.39↓$0.01 (-0.04%)24.3724.4010.41K
2024-03-2724.3624.37↑$0.01 (0.04%)24.3124.37726
2024-03-2624.4724.30↓$0.17 (-0.71%)24.3024.47152
2024-03-2524.2824.29↑$0.01 (0.05%)24.2824.29472
2024-03-2224.2224.27↑$0.05 (0.21%)24.2224.27360
2024-03-2124.4724.42↓$0.06 (-0.23%)24.4224.472.53K
2024-03-2024.3324.42↑$0.09 (0.38%)24.1824.421.06K
2024-03-1924.2124.14↓$0.07 (-0.29%)24.1324.22554
2024-03-1824.4024.28↓$0.12 (-0.50%)24.2824.40251
2024-03-1524.3124.31↑$0.00 (0.00%)24.3124.31114
2024-03-1424.5524.46↓$0.08 (-0.34%)24.4624.551.85K
2024-03-1324.7324.62↓$0.11 (-0.46%)24.6224.73104
2024-03-1224.6624.69↑$0.03 (0.11%)24.6624.69117
2024-03-1124.4224.34↓$0.08 (-0.33%)24.3424.433.72K
2024-03-0824.5224.29↓$0.23 (-0.92%)24.2924.521.43K
2024-03-0724.1724.30↑$0.13 (0.52%)24.1224.331.94K
2024-03-0624.0824.08↑$0.00 (0.00%)24.0824.08288
2024-03-0523.6823.68↑$0.00 (0.00%)23.6823.6890
2024-03-0423.9123.91↑$0.00 (0.00%)23.9123.9197
2024-03-0123.9623.99↑$0.03 (0.13%)23.8224.022.79K
2024-02-2923.7523.69↓$0.06 (-0.26%)23.6923.75232
2024-02-2823.7323.70↓$0.03 (-0.13%)23.6823.733.61K
2024-02-2724.0424.07↑$0.03 (0.12%)24.0424.129.37K
2024-02-2624.0424.05↑$0.01 (0.05%)24.0424.051.18K
2024-02-2324.2224.13↓$0.09 (-0.35%)24.0924.22676
2024-02-2224.1024.17↑$0.07 (0.31%)24.1024.17469
2024-02-2123.8723.93↑$0.06 (0.25%)23.8723.93154
2024-02-2023.9023.86↓$0.04 (-0.16%)23.8223.903.13K
2024-02-1623.9623.86↓$0.11 (-0.44%)23.8523.961.56K
2024-02-1523.6923.80↑$0.11 (0.44%)23.6923.80200
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$EMSG Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
a

$EMSG said y’all dumb af

0 Like Report
substancetag

$EMSG Dumping started...
Get out while you can...

0 Like Report
wsb_pro

$EMSG Ride this train. You won't regret.

0 Like Report
a

$EMSG what V recovery or fake pump

0 Like Report
bullorbear

$EMSG I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report