Indicators

Xt MSCI Emerging Markets ESG Leaders Equity ETF (NY: EMSG )

25.41 -0.27 (-1.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.58	32.60	32.58	32.60	1,001	+0.17(+0.52%)
May 27, 2021	32.38	32.44	32.38	32.43	364	+0.00(+0.00%)
May 26, 2021	32.22	32.43	32.22	32.43	1,316	+0.30(+0.93%)
May 25, 2021	32.21	32.21	32.09	32.13	1,329	+0.28(+0.87%)
May 24, 2021	31.85	31.88	31.85	31.85	418	+0.40(+1.26%)
May 21, 2021	31.53	31.54	31.45	31.45	703	-0.42(-1.31%)
May 20, 2021	31.91	31.91	31.87	31.87	615	+0.19(+0.61%)
May 19, 2021	31.35	31.68	31.35	31.68	11,819	-0.15(-0.48%)
May 18, 2021	31.99	31.99	31.83	31.83	963	+0.46(+1.47%)
May 17, 2021	31.33	31.37	31.33	31.37	499	-0.06(-0.18%)
May 14, 2021	31.48	31.48	31.23	31.43	1,204	+0.59(+1.91%)
May 13, 2021	30.87	30.87	30.75	30.83	849	-0.11(-0.35%)
May 12, 2021	31.38	31.38	30.94	30.94	487	-0.87(-2.74%)
May 11, 2021	31.36	31.86	30.90	31.82	1,342	-0.07(-0.21%)
May 10, 2021	31.88	31.88	31.88	31.88	83	-0.72(-2.21%)
May 07, 2021	32.63	32.63	32.61	32.61	133	+0.27(+0.82%)
May 06, 2021	32.33	32.34	32.30	32.34	902	+0.28(+0.86%)
May 05, 2021	32.15	32.15	32.07	32.07	264	+0.09(+0.28%)
May 04, 2021	31.82	31.98	31.82	31.98	4,235	-0.40(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.