Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (IE00BG370F43)
58.44
-0.63
(-1.07%)
USD |
GER |
Aug 31, 16:00
IE00BG370F43 Price : 58.44 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 58.84 | 58.84 | 58.36 | 58.44 | 21528.00 |
| Aug 28, 2026 | 58.83 | 59.08 | 58.72 | 59.07 | 12859.00 |
| Aug 27, 2026 | 58.74 | 58.89 | 58.37 | 58.60 | 29880.00 |
| Aug 26, 2026 | 58.43 | 58.53 | 58.31 | 58.41 | 7446.00 |
| Aug 25, 2026 | 57.95 | 58.29 | 57.68 | 58.29 | 7878.00 |
| Aug 24, 2026 | 57.65 | 57.83 | 57.24 | 57.39 | 23424.00 |
| Aug 21, 2026 | 58.33 | 58.55 | 58.22 | 58.44 | 18340.00 |
| Aug 20, 2026 | 57.96 | 57.96 | 57.00 | 57.62 | 48833.00 |
| Aug 19, 2026 | 57.34 | 57.98 | 57.34 | 57.62 | 12806.00 |
| Aug 18, 2026 | 58.11 | 58.13 | 57.09 | 57.27 | 4767.00 |
| Aug 17, 2026 | 58.71 | 59.12 | 58.57 | 59.12 | 16288.00 |
| Aug 14, 2026 | 58.42 | 58.59 | 58.12 | 58.24 | 1939.00 |
| Aug 13, 2026 | 58.39 | 58.76 | 58.19 | 58.62 | 7275.00 |
| Aug 12, 2026 | 57.96 | 58.37 | 57.94 | 58.05 | 5570.00 |
| Aug 11, 2026 | 57.69 | 57.98 | 57.58 | 57.69 | 3565.00 |
| Aug 10, 2026 | 57.96 | 57.98 | 57.67 | 57.87 | 12228.00 |
| Aug 07, 2026 | 57.72 | 58.35 | 57.72 | 58.29 | 9234.00 |
| Aug 06, 2026 | 57.63 | 58.23 | 57.48 | 58.15 | 16626.00 |
| Aug 05, 2026 | 59.00 | 59.00 | 58.47 | 58.74 | 8662.00 |
| Aug 04, 2026 | 57.71 | 58.54 | 57.43 | 58.47 | 15655.00 |
| Aug 03, 2026 | 57.66 | 57.73 | 56.56 | 57.41 | 11185.00 |
| Jul 31, 2026 | 58.23 | 58.27 | 56.96 | 57.24 | 25072.00 |
| Jul 30, 2026 | 55.04 | 56.45 | 54.76 | 56.21 | 50123.00 |
| Jul 29, 2026 | 55.78 | 56.05 | 55.26 | 55.55 | 22725.00 |
| Jul 28, 2026 | 56.32 | 56.48 | 55.88 | 56.48 | 33830.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median