DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Historical Stock Data
23.39 ↓0.05 (-0.23%)
As of December 7, 2023, 10:07am EST.
Historical Data
In the past 30 trading days, EMSG is up 0.00% a day on average. There have been 19 days where DBX ETF Trust - Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF closed green and 11 days where EMSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 23.39 | 23.45 | ↑$0.05 (0.24%) | 23.39 | 23.49 | 4.24K |
| 2023-12-06 | 23.59 | 23.32 | ↓$0.27 (-1.17%) | 23.32 | 23.59 | 2.55K |
| 2023-12-05 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.34 | 23.34 | 59 |
| 2023-12-04 | 23.36 | 23.44 | ↑$0.08 (0.34%) | 23.36 | 23.44 | 1.73K |
| 2023-12-01 | 23.63 | 23.80 | ↑$0.17 (0.72%) | 23.63 | 23.80 | 442 |
| 2023-11-30 | 23.79 | 23.69 | ↓$0.10 (-0.42%) | 23.60 | 23.79 | 780 |
| 2023-11-29 | 23.69 | 23.62 | ↓$0.07 (-0.30%) | 23.62 | 23.69 | 2.73K |
| 2023-11-28 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.80 | 23.80 | 1 |
| 2023-11-27 | 23.71 | 23.66 | ↓$0.05 (-0.21%) | 23.66 | 23.72 | 1.06K |
| 2023-11-24 | 23.75 | 23.77 | ↑$0.02 (0.07%) | 23.75 | 23.77 | 256 |
| 2023-11-22 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.76 | 1.14K |
| 2023-11-21 | 23.77 | 23.77 | ↑$0.00 (0.02%) | 23.77 | 23.77 | 172 |
| 2023-11-20 | 23.84 | 23.95 | ↑$0.10 (0.42%) | 23.84 | 23.95 | 3.79K |
| 2023-11-17 | 23.64 | 23.63 | ↓$0.01 (-0.06%) | 23.63 | 23.64 | 194 |
| 2023-11-16 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.58 | 23.63 | 1.62K |
| 2023-11-15 | 23.85 | 23.94 | ↑$0.09 (0.38%) | 23.85 | 23.96 | 799 |
| 2023-11-14 | 23.36 | 23.61 | ↑$0.25 (1.07%) | 23.36 | 23.61 | 1.11K |
| 2023-11-13 | 23.00 | 23.07 | ↑$0.08 (0.33%) | 23.00 | 23.07 | 749 |
| 2023-11-10 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.06 | 59 |
| 2023-11-09 | 23.12 | 22.90 | ↓$0.22 (-0.96%) | 22.90 | 23.12 | 243 |
| 2023-11-08 | 23.21 | 23.14 | ↓$0.07 (-0.29%) | 23.13 | 23.21 | 4.41K |
| 2023-11-07 | 23.28 | 23.25 | ↓$0.03 (-0.14%) | 23.22 | 23.28 | 2.25K |
| 2023-11-06 | 23.40 | 23.32 | ↓$0.08 (-0.33%) | 23.29 | 23.40 | 5.87K |
| 2023-11-03 | 22.95 | 23.14 | ↑$0.19 (0.83%) | 22.95 | 23.21 | 3.88K |
| 2023-11-02 | 22.63 | 22.70 | ↑$0.07 (0.31%) | 22.63 | 22.70 | 1.52K |
| 2023-10-31 | 22.13 | 22.14 | ↑$0.01 (0.03%) | 22.13 | 22.14 | 1K |
| 2023-10-30 | 22.36 | 22.27 | ↓$0.08 (-0.38%) | 22.27 | 22.36 | 1.14K |
| 2023-10-27 | 22.21 | 22.02 | ↓$0.19 (-0.83%) | 21.98 | 22.21 | 3.41K |
| 2023-10-26 | 22.02 | 22.05 | ↑$0.03 (0.14%) | 22.02 | 22.05 | 1K |
| 2023-10-24 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 9 |
Create an account or log in to view more rows.
$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
$EMSG bounce it!!
$EMSG coming now
$EMSG no pain no gain