5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+6.66%
6 MONTH PERFORMANCE
+13.17%
YEAR-TO-DATE PERFORMANCE
+24.07%
1 YEAR PERFORMANCE
+25.03%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $32.26 | $32.37 (0.34%) | $32.62 | $32.25 | 8.82 K | $797.26 M |
| 09/05/2025 | $31.88 | $31.99 (0.35%) | $31.99 | $31.88 | 749 | $788.02 M |
| 09/04/2025 | $31.90 | $31.66 (-0.75%) | $31.90 | $31.48 | 1.24 K | $779.89 M |
| 09/03/2025 | $32.00 | $31.69 (-0.97%) | $32.00 | $31.61 | 629 | $780.63 M |
| 09/02/2025 | $31.60 | $31.60 (0%) | $31.60 | $31.60 | 933 | $778.42 M |
| 08/29/2025 | $31.49 | $31.52 (0.1%) | $31.52 | $31.49 | 1.04 K | $774.37 M |
| 08/28/2025 | $31.65 | $31.73 (0.25%) | $31.74 | $31.60 | 2.73 K | $779.53 M |
| 08/27/2025 | $31.46 | $31.62 (0.51%) | $31.62 | $31.46 | 624 | $776.83 M |
| 08/26/2025 | $31.91 | $31.85 (-0.19%) | $31.91 | $31.85 | 117 | $782.48 M |
| 08/25/2025 | $32.12 | $31.94 (-0.56%) | $32.12 | $31.94 | 817 | $784.69 M |
| 08/22/2025 | $32.05 | $32.15 (0.31%) | $32.18 | $31.68 | 3.20 K | $791.74 M |
| 08/21/2025 | $31.48 | $31.51 (0.1%) | $31.51 | $31.32 | 435 | $775.98 M |
| 08/20/2025 | $31.83 | $31.66 (-0.53%) | $31.83 | $31.59 | 8.10 K | $781.35 M |
| 08/19/2025 | $31.83 | $31.73 (-0.31%) | $31.83 | $31.73 | 942 | $783.08 M |
| 08/18/2025 | $31.94 | $31.95 (0.03%) | $31.95 | $31.94 | 812 | $788.50 M |
| 08/15/2025 | $31.86 | $31.87 (0.03%) | $31.87 | $31.85 | 1.30 K | $776.87 M |
| 08/14/2025 | $31.85 | $31.85 (0%) | $31.85 | $31.85 | 1.69 K | $776.38 M |
| 08/13/2025 | $32.25 | $32.31 (0.19%) | $32.32 | $32.25 | 1.70 K | $783.90 M |
| 08/12/2025 | $31.73 | $31.85 (0.38%) | $31.85 | $31.53 | 4.30 K | $772.74 M |
| 08/11/2025 | $31.38 | $31.35 (-0.1%) | $31.38 | $31.35 | 400 | $760.61 M |
| 08/08/2025 | $31.49 | $31.45 (-0.13%) | $31.49 | $31.45 | 6.20 K | $779.54 M |
| 08/07/2025 | $31.64 | $31.55 (-0.28%) | $31.64 | $31.50 | 2.43 K | $782.02 M |
| 08/06/2025 | $31.19 | $31.36 (0.55%) | $31.38 | $31.10 | 9.93 K | $783.57 M |
| 08/05/2025 | $31.15 | $31.13 (-0.06%) | $31.18 | $31.13 | 1.40 K | $777.82 M |
| 08/04/2025 | $31.17 | $31.18 (0.03%) | $31.27 | $31.04 | 2.43 M | $779.07 M |
| 08/01/2025 | $30.92 | $30.80 (-0.39%) | $30.92 | $30.74 | 1.90 K | $533.49 M |
| 07/31/2025 | $31.09 | $31.07 (-0.06%) | $31.09 | $31.03 | 2.90 K | $543.13 M |
| 07/30/2025 | $31.41 | $31.03 (-1.21%) | $31.41 | $31.03 | 7.54 M | $531.36 M |
| 07/29/2025 | $31.61 | $31.65 (0.13%) | $31.65 | $31.61 | 2.20 K | $541.98 M |
| 07/28/2025 | $31.80 | $31.70 (-0.31%) | $31.80 | $31.63 | 1.54 K | $542.84 M |
| 07/25/2025 | $31.88 | $31.91 (0.09%) | $31.93 | $31.88 | 619 | $542.53 M |
| 07/24/2025 | $32.01 | $32.01 (0%) | $32.13 | $32.00 | 3.13 K | $544.23 M |
| 07/23/2025 | $32.31 | $32.24 (-0.22%) | $32.31 | $32.24 | 202 | $542.95 M |
| 07/22/2025 | $31.84 | $31.84 (0%) | $31.84 | $31.84 | 100 | $536.21 M |
| 07/21/2025 | $31.91 | $31.87 (-0.13%) | $31.99 | $31.87 | 1.20 K | $536.72 M |
| 07/18/2025 | $31.80 | $31.75 (-0.16%) | $31.80 | $31.75 | 318 | $211.50 M |
| 07/17/2025 | $31.80 | $31.80 (0%) | $31.80 | $31.80 | 205 | $211.84 M |
| 07/16/2025 | $31.49 | $31.72 (0.73%) | $31.72 | $31.49 | 200 | $211.30 M |
| 07/15/2025 | $31.43 | $31.50 (0.22%) | $31.50 | $31.43 | 946 | $209.84 M |
| 07/14/2025 | $31.18 | $31.18 (0%) | $31.18 | $31.18 | 2.06 K | $207.71 M |
| 07/11/2025 | $31.16 | $31.15 (-0.03%) | $31.20 | $31.11 | 2.10 K | $207.51 M |
| 07/10/2025 | $31.13 | $31.18 (0.16%) | $31.18 | $31.07 | 522 | $207.71 M |
| 07/09/2025 | $31.06 | $31.11 (0.16%) | $31.11 | $31.04 | 900 | $207.24 M |
| 07/08/2025 | $31.26 | $31.20 (-0.19%) | $31.26 | $31.10 | 1.71 K | $207.84 M |
| 07/07/2025 | $31.15 | $31.00 (-0.48%) | $31.18 | $31.00 | 1.00 K | $206.51 M |
| 07/03/2025 | $31.45 | $31.47 (0.06%) | $31.48 | $31.45 | 600 | $209.64 M |
| 07/02/2025 | $31.07 | $31.39 (1.03%) | $31.39 | $31.07 | 1.31 K | $209.10 M |
| 07/01/2025 | $31.21 | $31.21 (0%) | $31.21 | $31.15 | 1.00 K | $207.91 M |
| 06/30/2025 | $31.12 | $31.22 (0.32%) | $31.22 | $30.98 | 2.20 K | $207.97 M |
| 06/27/2025 | $31.33 | $31.36 (0.1%) | $31.37 | $31.21 | 7.51 M | $208.91 M |
| 06/26/2025 | $31.35 | $31.36 (0.03%) | $31.42 | $31.35 | 601 | $208.91 M |
| 06/25/2025 | $31.14 | $31.12 (-0.06%) | $31.14 | $31.12 | 300 | $207.31 M |
| 06/24/2025 | $30.80 | $31.10 (0.97%) | $31.12 | $30.80 | 7.53 M | $207.17 M |
| 06/23/2025 | $30.05 | $30.23 (0.6%) | $30.23 | $30.05 | 700 | $201.38 M |
| 06/20/2025 | $30.29 | $29.98 (-1.02%) | $30.29 | $29.97 | 9.80 K | $199.71 M |
| 06/18/2025 | $30.35 | $30.35 (0%) | $30.35 | $30.35 | 516 | $202.18 M |
| 06/17/2025 | $30.41 | $30.33 (-0.26%) | $30.41 | $30.33 | 631 | $202.04 M |
| 06/16/2025 | $30.55 | $30.66 (0.36%) | $30.88 | $30.55 | 5.40 K | $204.24 M |
| 06/13/2025 | $30.30 | $30.24 (-0.2%) | $30.37 | $30.20 | 1.72 K | $201.44 M |
| 06/12/2025 | $30.80 | $30.77 (-0.1%) | $30.81 | $30.77 | 425 | $204.97 M |
| 06/11/2025 | $30.85 | $30.73 (-0.39%) | $30.90 | $30.73 | 5.31 K | $204.71 M |
| 06/10/2025 | $30.49 | $30.58 (0.3%) | $30.58 | $30.49 | 2.70 K | $203.71 M |
| 06/09/2025 | $30.26 | $30.42 (0.53%) | $30.42 | $30.26 | 200 | $204.64 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.
