Indicators

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

26.00 -0.11 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.75	23.75	23.69	23.69	232	-0.01(-0.04%)
Feb 28, 2024	23.73	23.73	23.68	23.70	3,605	-0.37(-1.55%)
Feb 27, 2024	24.04	24.12	24.04	24.07	9,366	+0.02(+0.07%)
Feb 26, 2024	24.04	24.05	24.02	24.05	1,180	-0.08(-0.33%)
Feb 23, 2024	24.22	24.22	24.09	24.13	676	-0.04(-0.15%)
Feb 22, 2024	24.09	24.17	24.09	24.17	469	+0.24(+1.00%)
Feb 21, 2024	23.87	23.93	23.87	23.93	154	+0.07(+0.28%)
Feb 20, 2024	23.90	23.90	23.82	23.86	3,128	+0.01(+0.03%)
Feb 16, 2024	23.96	23.96	23.85	23.86	1,562	+0.06(+0.25%)
Feb 15, 2024	23.69	23.80	23.69	23.80	200	+0.12(+0.52%)
Feb 14, 2024	23.62	23.67	23.49	23.67	6,854	+0.39(+1.66%)
Feb 13, 2024	23.22	23.29	23.22	23.29	604	-0.51(-2.16%)
Feb 12, 2024	23.83	23.86	23.80	23.80	2,390	+0.19(+0.81%)
Feb 09, 2024	23.47	23.61	23.47	23.61	592	+0.12(+0.49%)
Feb 08, 2024	23.50	23.50	23.49	23.49	1,312	-0.17(-0.70%)
Feb 07, 2024	23.60	23.67	23.53	23.66	7,794	-0.03(-0.12%)
Feb 06, 2024	23.69	23.69	23.69	23.69	73	+0.52(+2.25%)
Feb 05, 2024	23.10	23.22	23.10	23.17	2,077	+0.09(+0.39%)
Feb 02, 2024	23.17	23.17	23.08	23.08	1,003	-0.01(-0.05%)

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.