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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.55 | 24.46 | ↓$0.08 (-0.34%) | 24.46 | 24.55 | 1.85K |
2024-03-13 | 24.73 | 24.62 | ↓$0.11 (-0.46%) | 24.62 | 24.73 | 104 |
2024-03-12 | 24.66 | 24.69 | ↑$0.03 (0.11%) | 24.66 | 24.69 | 117 |
2024-03-11 | 24.42 | 24.34 | ↓$0.08 (-0.33%) | 24.34 | 24.43 | 3.72K |
2024-03-08 | 24.52 | 24.29 | ↓$0.23 (-0.92%) | 24.29 | 24.52 | 1.43K |
2024-03-07 | 24.17 | 24.30 | ↑$0.13 (0.52%) | 24.12 | 24.33 | 1.94K |
2024-03-06 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 288 |
2024-03-05 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.68 | 90 |
2024-03-04 | 23.91 | 23.91 | ↑$0.00 (0.00%) | 23.91 | 23.91 | 97 |
2024-03-01 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.82 | 24.02 | 2.79K |
2024-02-29 | 23.75 | 23.69 | ↓$0.06 (-0.26%) | 23.69 | 23.75 | 232 |
2024-02-28 | 23.73 | 23.70 | ↓$0.03 (-0.13%) | 23.68 | 23.73 | 3.61K |
2024-02-27 | 24.04 | 24.07 | ↑$0.03 (0.12%) | 24.04 | 24.12 | 9.37K |
2024-02-26 | 24.04 | 24.05 | ↑$0.01 (0.05%) | 24.04 | 24.05 | 1.18K |
2024-02-23 | 24.22 | 24.13 | ↓$0.09 (-0.35%) | 24.09 | 24.22 | 676 |
2024-02-22 | 24.10 | 24.17 | ↑$0.07 (0.31%) | 24.10 | 24.17 | 469 |
2024-02-21 | 23.87 | 23.93 | ↑$0.06 (0.25%) | 23.87 | 23.93 | 154 |
2024-02-20 | 23.90 | 23.86 | ↓$0.04 (-0.16%) | 23.82 | 23.90 | 3.13K |
2024-02-16 | 23.96 | 23.86 | ↓$0.11 (-0.44%) | 23.85 | 23.96 | 1.56K |
2024-02-15 | 23.69 | 23.80 | ↑$0.11 (0.44%) | 23.69 | 23.80 | 200 |
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