Xtrackers MSCI EMs ESG Leaders Eq ETF (EMSG)
25.24
-0.01
(-0.04%)
USD |
NYSEARCA |
May 08, 16:00
EMSG Price: 25.24 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 25.18 | 25.24 | 25.18 | 25.24 | 202.00 |
May 07, 2024 | 25.12 | 25.25 | 25.12 | 25.25 | 2125.00 |
May 06, 2024 | 25.39 | 25.45 | 25.36 | 25.42 | 7740.00 |
May 03, 2024 | 25.20 | 25.44 | 25.19 | 25.44 | 60040.00 |
May 02, 2024 | 24.87 | 25.08 | 24.87 | 25.08 | 823.00 |
May 01, 2024 | 24.56 | 24.56 | 24.46 | 24.49 | 464.00 |
Apr 30, 2024 | 24.43 | 24.63 | 24.43 | 24.47 | 669.00 |
Apr 29, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 76.00 |
Apr 26, 2024 | 24.47 | 24.51 | 24.47 | 24.51 | 522.00 |
Apr 25, 2024 | 24.01 | 24.23 | 24.01 | 24.23 | 503.00 |
Apr 24, 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 1126.00 |
Apr 23, 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 674.00 |
Apr 22, 2024 | 23.66 | 23.85 | 23.66 | 23.85 | 303.00 |
Apr 19, 2024 | 23.46 | 23.53 | 23.46 | 23.53 | 4127.00 |
Apr 18, 2024 | 23.60 | 23.63 | 23.60 | 23.63 | 219.00 |
Apr 17, 2024 | 23.65 | 23.65 | 23.58 | 23.58 | 400.00 |
Apr 16, 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 106.00 |
Apr 15, 2024 | 24.03 | 24.03 | 23.87 | 23.87 | 525.00 |
Apr 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 42.00 |
Apr 11, 2024 | 24.81 | 24.81 | 24.55 | 24.64 | 1922.00 |
Apr 10, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 71.00 |
Apr 09, 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 200.00 |
Apr 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 734.00 |
Apr 05, 2024 | 24.44 | 24.44 | 24.33 | 24.38 | 517.00 |
Apr 04, 2024 | 24.66 | 24.66 | 24.34 | 24.34 | 373.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.37
Minimum
Mar 23 2020
37.56
Maximum
Feb 12 2021
27.07
Average
25.54
Median
May 06 2022