Indicators

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

25.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.46	25.46	25.18	25.18	1,993	+0.15(+0.59%)
Apr 28, 2022	24.86	25.03	24.86	25.03	807	+0.34(+1.37%)
Apr 27, 2022	24.60	24.80	24.60	24.69	750	+0.22(+0.89%)
Apr 26, 2022	24.79	24.79	24.47	24.47	1,970	-0.38(-1.53%)
Apr 25, 2022	24.85	24.85	24.85	24.85	395	-0.29(-1.15%)
Apr 22, 2022	25.34	25.34	25.14	25.14	970	-0.14(-0.53%)
Apr 21, 2022	25.78	25.78	25.27	25.27	3,914	-0.58(-2.23%)
Apr 20, 2022	25.85	25.85	25.85	25.85	209	-0.16(-0.61%)
Apr 19, 2022	25.89	26.01	25.89	26.01	846	-0.09(-0.35%)
Apr 18, 2022	26.18	26.18	26.05	26.10	694	-0.15(-0.59%)
Apr 14, 2022	26.36	26.36	26.24	26.25	7,026	-0.39(-1.45%)
Apr 13, 2022	26.65	26.65	26.64	26.64	518	+0.36(+1.37%)
Apr 12, 2022	26.59	26.61	26.28	26.28	13,267	-0.14(-0.54%)
Apr 11, 2022	26.57	26.63	26.41	26.42	6,179	-0.34(-1.28%)
Apr 08, 2022	26.91	26.91	26.76	26.76	542	+0.02(+0.07%)
Apr 07, 2022	26.75	26.76	26.75	26.75	2,152	-0.33(-1.23%)
Apr 06, 2022	27.09	27.09	27.02	27.08	472	-0.36(-1.31%)
Apr 05, 2022	27.75	27.76	27.44	27.44	1,802	-0.55(-1.97%)
Apr 04, 2022	27.70	28.05	27.70	27.99	3,204	+0.59(+2.15%)

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.