Xtrackers MSCI EMs ESG Leaders Eq ETF (EMSG)
23.63
+0.05
(+0.21%)
USD |
NYSEARCA |
Apr 18, 16:00
EMSG Price: 23.63 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 03, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 180.00 |
Apr 02, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 64.00 |
Apr 01, 2024 | 24.62 | 24.62 | 24.32 | 24.39 | 1517.00 |
Mar 28, 2024 | 24.40 | 24.40 | 24.37 | 24.39 | 10409.00 |
Mar 27, 2024 | 24.36 | 24.37 | 24.31 | 24.37 | 726.00 |
Mar 26, 2024 | 24.47 | 24.47 | 24.30 | 24.30 | 152.00 |
Mar 25, 2024 | 24.28 | 24.29 | 24.28 | 24.29 | 471.00 |
Mar 22, 2024 | 24.22 | 24.27 | 24.22 | 24.27 | 360.00 |
Mar 21, 2024 | 24.47 | 24.47 | 24.42 | 24.42 | 2528.00 |
Mar 20, 2024 | 24.33 | 24.42 | 24.18 | 24.42 | 1059.00 |
Mar 19, 2024 | 24.21 | 24.22 | 24.13 | 24.14 | 554.00 |
Mar 18, 2024 | 24.40 | 24.40 | 24.28 | 24.28 | 251.00 |
Mar 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 114.00 |
Mar 14, 2024 | 24.54 | 24.54 | 24.46 | 24.46 | 1854.00 |
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
27.10
Average
25.64
Median