Xtrackers MSCI Emerging M... (EMSG)
AMEX: EMSG
· Real-Time Price · USD
27.79
0.14 (0.51%)
At close: Nov 04, 2024, 4:58 PM
EMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 26.50 | 26.71 | 26.50 | 26.71 | 26.71 | 0.30% | 1,285 |
| Dec 2, 2024 | 26.52 | 26.67 | 26.52 | 26.63 | 26.63 | 0.49% | 1,513 |
| Nov 29, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00% | 0 |
| Nov 27, 2024 | 26.52 | 26.57 | 26.43 | 26.50 | 26.50 | -0.71% | 559 |
| Nov 26, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.00% | 0 |
| Nov 25, 2024 | 26.62 | 26.69 | 26.62 | 26.69 | 26.69 | 0.07% | 618 |
| Nov 22, 2024 | 26.65 | 26.67 | 26.64 | 26.67 | 26.67 | -0.04% | 1,877 |
| Nov 21, 2024 | 26.65 | 26.68 | 26.65 | 26.68 | 26.68 | -0.19% | 204 |
| Nov 20, 2024 | 26.66 | 26.73 | 26.66 | 26.73 | 26.73 | -0.41% | 453 |
| Nov 19, 2024 | 26.79 | 26.84 | 26.79 | 26.84 | 26.84 | 0.19% | 4,000,358 |
| Nov 18, 2024 | 26.76 | 26.79 | 26.76 | 26.79 | 26.79 | 1.13% | 388 |
| Nov 15, 2024 | 26.51 | 26.51 | 26.48 | 26.49 | 26.49 | 0.19% | 446 |
| Nov 14, 2024 | 26.49 | 26.50 | 26.44 | 26.44 | 26.44 | -0.34% | 4,001,804 |
| Nov 13, 2024 | 26.87 | 26.87 | 26.53 | 26.53 | 26.53 | -1.15% | 4,000,765 |
| Nov 12, 2024 | 27.25 | 27.25 | 26.84 | 26.84 | 26.84 | -1.86% | 4,001,692 |
| Nov 11, 2024 | 27.36 | 27.62 | 27.25 | 27.35 | 27.35 | -1.01% | 10,873 |
| Nov 8, 2024 | 28.00 | 28.00 | 27.62 | 27.63 | 27.63 | -2.85% | 1,408 |
| Nov 7, 2024 | 28.26 | 28.44 | 28.26 | 28.44 | 28.44 | 2.89% | 170 |
| Nov 6, 2024 | 24.99 | 27.71 | 24.68 | 27.64 | 27.64 | -0.54% | 10,003 |
| Nov 5, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 0 |