5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+1.39%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+5.97%
1 YEAR PERFORMANCE
+13.24%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.57 | $27.78 (0.76%) | $27.78 | $27.56 | 4,212 | $196.68 M |
| 04/29/2025 | $27.65 | $27.62 (-0.11%) | $27.65 | $27.62 | 500 | $195.55 M |
| 04/28/2025 | $27.48 | $27.55 (0.25%) | $27.55 | $27.48 | 600 | $195.06 M |
| 04/25/2025 | $27.28 | $27.47 (0.7%) | $27.47 | $27.28 | 1,100 | $215.41 M |
| 04/24/2025 | $27.32 | $27.51 (0.7%) | $27.51 | $27.32 | 1,505 | $195.95 M |
| 04/23/2025 | $27.32 | $27.21 (-0.4%) | $27.45 | $27.21 | 1,916 | $193.82 M |
| 04/22/2025 | $26.52 | $26.84 (1.21%) | $27.02 | $26.52 | 6,600 | $191.18 M |
| 04/21/2025 | $26.48 | $26.36 (-0.45%) | $26.48 | $26.29 | 1,100 | $189.25 M |
| 04/17/2025 | $26.48 | $26.59 (0.42%) | $26.59 | $26.46 | 3,100 | $198.00 M |
| 04/16/2025 | $26.42 | $26.25 (-0.64%) | $26.46 | $26.14 | 1,900 | $195.47 M |
| 04/15/2025 | $26.74 | $26.72 (-0.07%) | $26.84 | $26.72 | 2,021 | $198.97 M |
| 04/14/2025 | $26.74 | $26.74 (0%) | $26.74 | $26.74 | 449 | $199.12 M |
| 04/11/2025 | $26.12 | $26.44 (1.23%) | $26.44 | $26.04 | 2,504 | $196.88 M |
| 04/10/2025 | $26.07 | $25.67 (-1.53%) | $26.07 | $25.67 | 243 | $191.15 M |
| 04/09/2025 | $24.36 | $26.26 (7.8%) | $26.26 | $24.36 | 1,700 | $195.54 M |
| 04/08/2025 | $25.55 | $24.42 (-4.42%) | $25.55 | $24.18 | 3,100 | $181.84 M |
| 04/07/2025 | $24.59 | $24.81 (0.89%) | $25.54 | $24.59 | 1,636 | $184.74 M |
| 04/04/2025 | $26.00 | $25.78 (-0.85%) | $26.00 | $25.57 | 2,305 | $191.97 M |
| 04/03/2025 | $27.59 | $27.41 (-0.65%) | $27.59 | $27.41 | 700 | $204.10 M |
| 04/02/2025 | $28.11 | $28.05 (-0.21%) | $28.11 | $27.97 | 1,300 | $208.87 M |
| 04/01/2025 | $27.85 | $28.07 (0.79%) | $28.09 | $27.85 | 2,400 | $209.02 M |
| 03/31/2025 | $27.82 | $28.03 (0.75%) | $28.06 | $27.77 | 5,200 | $208.72 M |
| 03/28/2025 | $28.23 | $28.06 (-0.6%) | $28.23 | $28.06 | 4,044 | $208.94 M |
| 03/27/2025 | $28.71 | $28.76 (0.17%) | $28.84 | $28.71 | 600 | $214.16 M |
| 03/26/2025 | $28.69 | $28.56 (-0.45%) | $28.76 | $28.56 | 538 | $212.67 M |
| 03/25/2025 | $28.97 | $28.93 (-0.14%) | $28.97 | $28.93 | 600 | $215.42 M |
| 03/24/2025 | $29.12 | $29.01 (-0.38%) | $29.12 | $29.00 | 5,643 | $216.02 M |
| 03/21/2025 | $28.76 | $28.85 (0.31%) | $28.87 | $28.76 | 601 | $214.83 M |
| 03/20/2025 | $28.86 | $28.93 (0.24%) | $28.97 | $28.86 | 1,144 | $215.42 M |
| 03/19/2025 | $29.25 | $29.27 (0.07%) | $29.27 | $29.25 | 807 | $217.95 M |
| 03/18/2025 | $29.26 | $29.14 (-0.41%) | $29.26 | $29.14 | 918 | $216.99 M |
| 03/17/2025 | $28.84 | $29.33 (1.7%) | $29.38 | $28.84 | 1,501 | $218.40 M |
| 03/14/2025 | $28.64 | $28.76 (0.42%) | $28.76 | $28.64 | 2,300 | $214.16 M |
| 03/13/2025 | $28.15 | $28.22 (0.25%) | $28.22 | $27.97 | 7,300 | $210.14 M |
| 03/12/2025 | $28.20 | $28.34 (0.5%) | $28.34 | $28.20 | 11,720 | $211.03 M |
| 03/11/2025 | $28.09 | $28.15 (0.21%) | $28.23 | $27.93 | 9,120 | $209.61 M |
| 03/10/2025 | $28.24 | $27.86 (-1.35%) | $28.24 | $27.72 | 5,100 | $207.46 M |
| 03/07/2025 | $28.63 | $28.67 (0.14%) | $28.72 | $28.33 | 19,200 | $213.49 M |
| 03/06/2025 | $28.62 | $28.44 (-0.63%) | $28.62 | $28.42 | 5,213 | $211.77 M |
| 03/05/2025 | $28.12 | $28.68 (1.99%) | $28.70 | $28.12 | 2,930 | $213.56 M |
| 03/04/2025 | $27.46 | $27.66 (0.73%) | $27.71 | $27.39 | 5,738 | $205.97 M |
| 03/03/2025 | $27.79 | $27.33 (-1.66%) | $27.85 | $27.33 | 8,535 | $203.51 M |
| 02/28/2025 | $27.57 | $27.70 (0.47%) | $27.70 | $27.48 | 21,500 | $206.26 M |
| 02/27/2025 | $28.34 | $28.13 (-0.74%) | $28.42 | $28.13 | 4,425 | $209.47 M |
| 02/26/2025 | $28.64 | $28.64 (0%) | $28.64 | $28.64 | 100 | $213.26 M |
| 02/25/2025 | $28.21 | $28.23 (0.07%) | $28.23 | $28.21 | 335 | $210.21 M |
| 02/24/2025 | $28.80 | $28.13 (-2.33%) | $28.80 | $28.13 | 329 | $209.47 M |
| 02/21/2025 | $28.75 | $28.77 (0.07%) | $28.77 | $28.75 | 1,500 | $214.23 M |
| 02/20/2025 | $28.86 | $28.84 (-0.07%) | $28.86 | $28.81 | 1,100 | $214.75 M |
| 02/19/2025 | $28.55 | $28.55 (0%) | $28.55 | $28.54 | 1,300 | $212.59 M |
| 02/18/2025 | $28.61 | $28.61 (0%) | $28.61 | $28.61 | 100 | $213.04 M |
| 02/14/2025 | $28.28 | $28.34 (0.21%) | $28.34 | $28.28 | 500 | $211.03 M |
| 02/13/2025 | $27.83 | $28.03 (0.72%) | $28.03 | $27.83 | 233 | $208.72 M |
| 02/12/2025 | $27.84 | $27.93 (0.32%) | $27.96 | $27.84 | 3,048 | $207.98 M |
| 02/11/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 2,503 | $206.86 M |
| 02/10/2025 | $27.80 | $27.86 (0.22%) | $27.86 | $27.80 | 2,503 | $207.46 M |
| 02/07/2025 | $27.41 | $27.37 (-0.15%) | $27.41 | $27.37 | 2,100 | $203.81 M |
| 02/06/2025 | $27.34 | $27.34 (0%) | $27.34 | $27.34 | 100 | $203.58 M |
| 02/05/2025 | $27.19 | $27.20 (0.04%) | $27.20 | $27.19 | 200 | $202.54 M |
| 02/04/2025 | $27.31 | $27.31 (0%) | $27.31 | $27.31 | 100 | $203.36 M |
| 02/03/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 2.00 M | $199.56 M |
| 01/31/2025 | $27.22 | $26.91 (-1.14%) | $27.22 | $26.91 | 1,028 | $200.38 M |
| 01/30/2025 | $27.17 | $27.33 (0.59%) | $27.33 | $27.17 | 320 | $203.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
