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 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.