Skip to main content

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

25.97 +0.19 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.11 22.11 22.06 22.06 1,013 +0.13(+0.61%)
May 30, 2019 21.93 21.93 21.93 21.93 0 +0.08(+0.38%)
May 29, 2019 21.85 21.85 21.85 21.85 157 +0.19(+0.89%)
May 28, 2019 21.72 21.72 21.65 21.65 833 -0.03(-0.12%)
May 24, 2019 21.73 21.73 21.68 21.68 112 +0.00(+0.01%)
May 23, 2019 21.68 21.68 21.68 21.68 148 -0.31(-1.42%)
May 22, 2019 21.99 21.99 21.99 21.99 32 -0.14(-0.65%)
May 21, 2019 22.03 22.13 22.03 22.13 481 +0.28(+1.27%)
May 20, 2019 21.84 21.86 21.84 21.86 794 -0.21(-0.94%)
May 17, 2019 22.12 22.12 22.06 22.06 337 -0.42(-1.88%)
May 16, 2019 22.68 22.68 22.49 22.49 1,210 -0.08(-0.37%)
May 15, 2019 22.57 22.57 22.57 22.57 0 +0.02(+0.07%)
May 14, 2019 22.50 22.55 22.50 22.55 478 +0.24(+1.08%)
May 13, 2019 22.31 22.31 22.31 22.31 0 -0.72(-3.11%)
May 10, 2019 23.03 23.03 23.03 23.03 112 +0.10(+0.43%)
May 09, 2019 23.02 23.02 22.93 22.93 168 -0.35(-1.49%)
May 08, 2019 23.41 23.41 23.28 23.28 123 +0.06(+0.27%)
May 07, 2019 23.21 23.21 23.21 23.21 0 -0.39(-1.65%)
May 06, 2019 23.60 23.60 23.60 23.60 0 -0.53(-2.19%)
May 03, 2019 24.13 24.13 24.13 24.13 0 +0.25(+1.06%)
May 02, 2019 23.88 23.88 23.88 23.88 0 +0.15(+0.63%)
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.