Skip to main content

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

25.53 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.73 22.73 22.73 22.73 20 -0.24(-1.06%)
May 30, 2023 23.33 23.33 22.88 22.98 1,528 -0.34(-1.46%)
May 26, 2023 23.18 23.31 23.18 23.31 1,007 +0.39(+1.69%)
May 25, 2023 22.85 23.06 22.83 22.93 43,589 +0.05(+0.24%)
May 24, 2023 22.92 22.92 22.84 22.87 1,693 -0.20(-0.88%)
May 23, 2023 23.26 23.26 23.08 23.08 2,638 -0.37(-1.56%)
May 22, 2023 23.44 23.44 23.44 23.44 3 +0.19(+0.84%)
May 19, 2023 23.25 23.25 23.25 23.25 106 -0.02(-0.09%)
May 18, 2023 23.26 23.27 23.19 23.27 1,258 -0.23(-0.98%)
May 17, 2023 23.41 23.50 23.41 23.50 565 +0.22(+0.94%)
May 16, 2023 23.33 23.34 23.25 23.28 2,211 -0.12(-0.52%)
May 15, 2023 23.32 23.41 23.22 23.40 3,030 +0.48(+2.10%)
May 12, 2023 22.98 23.00 22.92 22.92 4,162 -0.26(-1.14%)
May 11, 2023 23.12 23.18 23.12 23.18 730 -0.08(-0.35%)
May 10, 2023 23.21 23.26 23.13 23.26 392 +0.03(+0.12%)
May 09, 2023 23.24 23.24 23.24 23.24 20 -0.16(-0.67%)
May 08, 2023 23.39 23.39 23.39 23.39 172 -0.00(-0.00%)
May 05, 2023 23.39 23.39 23.39 23.39 103 +0.30(+1.29%)
May 04, 2023 23.04 23.10 23.01 23.10 944 +0.17(+0.76%)
May 03, 2023 22.96 23.04 22.91 22.92 3,506 -0.02(-0.11%)
May 02, 2023 22.95 22.96 22.93 22.95 1,688 -0.24(-1.02%)
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.