Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.44	21.78	21.40	21.78	1,195	+0.39(+1.81%)
May 28, 2020	21.41	21.41	21.39	21.39	1,715	-0.15(-0.69%)
May 27, 2020	21.38	21.54	21.38	21.54	184	+0.03(+0.14%)
May 26, 2020	21.54	21.54	21.51	21.51	466	+0.44(+2.10%)
May 22, 2020	21.07	21.07	21.07	21.07	326	-0.46(-2.14%)
May 21, 2020	21.53	21.53	21.53	21.53	326	-0.18(-0.84%)
May 20, 2020	21.72	21.72	21.72	21.72	0	+0.28(+1.33%)
May 19, 2020	21.43	21.43	21.43	21.43	326	-0.20(-0.94%)
May 18, 2020	21.63	21.63	21.63	21.63	128	+0.86(+4.12%)
May 15, 2020	20.69	20.87	20.69	20.78	978	-0.36(-1.70%)
May 14, 2020	20.63	21.14	20.63	21.14	2,006	+0.01(+0.04%)
May 13, 2020	21.13	21.13	21.13	21.13	161	+0.04(+0.17%)
May 12, 2020	21.09	21.09	21.09	21.09	540	-0.12(-0.56%)
May 11, 2020	21.12	21.21	21.12	21.21	617	-0.01(-0.04%)
May 08, 2020	21.22	21.22	21.22	21.22	326	+0.42(+2.04%)
May 07, 2020	20.75	20.80	20.75	20.80	4,421	+0.11(+0.53%)
May 06, 2020	20.73	20.75	20.69	20.69	1,726	-0.06(-0.31%)
May 05, 2020	20.86	20.86	20.75	20.75	646	+0.14(+0.70%)
May 04, 2020	20.36	20.61	20.36	20.61	345	+0.22(+1.06%)

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.