Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF (ESEB) Historical Stock Data
17.32 ↑0.10 (0.58%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, ESEB is down -0.05% a day on average. There have been 15 days where Xtrackers J.P. Morgan ESG Emerging Markets Sovereign ETF closed green and 15 days where ESEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 17.32 | 17.32 | ↑$0.00 (0.00%) | 17.32 | 17.32 | 100 |
| 2023-02-01 | 17.12 | 17.22 | ↑$0.10 (0.58%) | 17.12 | 17.22 | 1.10K |
| 2023-01-31 | 17.03 | 16.98 | ↓$0.05 (-0.32%) | 16.98 | 17.04 | 733 |
| 2023-01-30 | 16.99 | 16.97 | ↓$0.02 (-0.15%) | 16.97 | 16.99 | 335 |
| 2023-01-27 | 17.18 | 17.13 | ↓$0.05 (-0.32%) | 17.06 | 17.19 | 2.95K |
| 2023-01-26 | 17.14 | 17.14 | ↑$0.00 (0.00%) | 17.14 | 17.14 | 3 |
| 2023-01-25 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.13 | 17.13 | 13 |
| 2023-01-24 | 17.11 | 17.11 | ↓$0.00 (-0.03%) | 17.11 | 17.12 | 2.11K |
| 2023-01-23 | 17.09 | 17.08 | ↓$0.01 (-0.08%) | 17.08 | 17.09 | 214 |
| 2023-01-20 | 17.07 | 17.07 | ↓$0.00 (-0.01%) | 17.07 | 17.07 | 139 |
| 2023-01-19 | 17.15 | 17.11 | ↓$0.04 (-0.23%) | 17.02 | 17.15 | 718 |
| 2023-01-18 | 17.22 | 17.17 | ↓$0.05 (-0.32%) | 17.17 | 17.22 | 228 |
| 2023-01-17 | 16.94 | 16.96 | ↑$0.02 (0.12%) | 16.94 | 16.96 | 795 |
| 2023-01-13 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.98 | 16.98 | 103 |
| 2023-01-12 | 16.99 | 16.99 | ↓$0.00 (-0.01%) | 16.99 | 16.99 | 425 |
| 2023-01-11 | 16.83 | 16.83 | ↓$0.00 (-0.03%) | 16.83 | 16.83 | 92.15K |
| 2023-01-10 | 16.62 | 16.62 | ↑$0.00 (0.00%) | 16.62 | 16.62 | 94 |
| 2023-01-09 | 16.81 | 16.76 | ↓$0.05 (-0.27%) | 16.76 | 16.82 | 1.02K |
| 2023-01-06 | 16.68 | 16.72 | ↑$0.04 (0.24%) | 16.68 | 16.72 | 320 |
| 2023-01-05 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.47 | 16.47 | 40 |
| 2023-01-04 | 16.58 | 16.62 | ↑$0.04 (0.24%) | 16.57 | 16.62 | 1.76K |
| 2023-01-03 | 16.49 | 16.49 | ↑$0.00 (0.00%) | 16.49 | 16.49 | 189 |
| 2022-12-30 | 16.41 | 16.42 | ↑$0.01 (0.06%) | 16.41 | 16.42 | 383 |
| 2022-12-29 | 16.53 | 16.48 | ↓$0.05 (-0.30%) | 16.48 | 16.54 | 1.08K |
| 2022-12-28 | 16.44 | 16.41 | ↓$0.03 (-0.20%) | 16.36 | 16.44 | 897 |
| 2022-12-27 | 16.49 | 16.49 | ↑$0.00 (0.00%) | 16.49 | 16.49 | 1.13K |
| 2022-12-23 | 16.52 | 16.52 | ↑$0.00 (0.00%) | 16.52 | 16.52 | 39 |
| 2022-12-22 | 16.66 | 16.62 | ↓$0.05 (-0.27%) | 16.62 | 16.67 | 2.46K |
| 2022-12-21 | 16.79 | 16.75 | ↓$0.04 (-0.27%) | 16.66 | 16.82 | 4.41K |
| 2022-12-20 | 16.56 | 16.56 | ↑$0.00 (0.00%) | 16.56 | 16.56 | 44 |
Create an account or log in to view more rows.
$ESEB Buying again tomorrow.
$ESEB the end is near
$ESEB day trade is ok to buy here but sell later
$ESEB I'm not afraid.
I'm long
And I'm strong..........
$ESEB man this will be good in coming weeks
$ESEB ugh oh
we heatin back up
$ESEB Bull trap
$ESEB I'm friggin bored. Just give us our money already
$ESEB Who’s still buying calls?
$ESEB Come on.. Let it fall.. buy later bulls