5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
+16.65%
YEAR-TO-DATE PERFORMANCE
+34.05%
1 YEAR PERFORMANCE
+29.54%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.05 | $35.05 (0%) | $35.05 | $35.02 | 5.35 K | $752.46 M |
| 12/03/2025 | $35.04 | $35.04 (0%) | $35.04 | $35.04 | 5.35 K | $752.46 M |
| 12/02/2025 | $35.21 | $35.12 (-0.26%) | $35.21 | $35.00 | 5.40 K | $754.17 M |
| 12/01/2025 | $34.93 | $34.97 (0.11%) | $34.97 | $34.93 | 1.10 K | $750.95 M |
| 11/28/2025 | $34.92 | $35.00 (0.23%) | $35.00 | $34.92 | 800 | $751.60 M |
| 11/26/2025 | $34.85 | $35.01 (0.46%) | $35.07 | $34.85 | 822 | $751.81 M |
| 11/25/2025 | $34.37 | $34.74 (1.08%) | $34.74 | $34.37 | 600 | $746.01 M |
| 11/24/2025 | $34.63 | $34.62 (-0.03%) | $34.63 | $34.40 | 2.00 K | $743.44 M |
| 11/21/2025 | $33.96 | $34.19 (0.68%) | $34.19 | $33.76 | 916 | $734.20 M |
| 11/20/2025 | $35.12 | $34.15 (-2.76%) | $35.12 | $34.08 | 2.32 K | $733.34 M |
| 11/19/2025 | $34.94 | $34.60 (-0.97%) | $34.94 | $34.57 | 14.40 K | $743.01 M |
| 11/18/2025 | $34.65 | $34.79 (0.4%) | $34.86 | $34.65 | 2.00 K | $747.09 M |
| 11/17/2025 | $35.36 | $34.96 (-1.13%) | $35.36 | $34.89 | 4.53 K | $750.74 M |
| 11/14/2025 | $35.53 | $35.36 (-0.48%) | $35.61 | $35.14 | 4.72 K | $759.33 M |
| 11/13/2025 | $35.83 | $35.32 (-1.42%) | $35.83 | $35.31 | 1.73 K | $758.47 M |
| 11/12/2025 | $36.10 | $35.83 (-0.75%) | $36.10 | $35.78 | 3.54 K | $769.42 M |
| 11/11/2025 | $35.87 | $35.87 (0%) | $35.87 | $35.87 | 3.65 K | $770.28 M |
| 11/10/2025 | $35.64 | $35.79 (0.42%) | $35.79 | $35.64 | 3.65 K | $768.56 M |
| 11/07/2025 | $35.00 | $35.11 (0.31%) | $35.11 | $34.71 | 4.01 K | $753.96 M |
| 11/06/2025 | $35.77 | $35.17 (-1.68%) | $35.78 | $35.03 | 5.97 M | $755.25 M |
| 11/05/2025 | $35.72 | $35.86 (0.39%) | $35.86 | $35.72 | 534 | $770.07 M |
| 11/04/2025 | $35.72 | $35.48 (-0.67%) | $35.72 | $35.48 | 3.90 K | $761.91 M |
| 11/03/2025 | $36.15 | $36.16 (0.03%) | $36.16 | $36.12 | 500 | $776.51 M |
| 10/31/2025 | $35.87 | $35.84 (-0.08%) | $35.87 | $35.70 | 832 | $769.64 M |
| 10/30/2025 | $36.11 | $35.99 (-0.33%) | $36.11 | $35.99 | 3.97 K | $772.86 M |
| 10/29/2025 | $36.38 | $36.41 (0.08%) | $36.55 | $36.35 | 4.00 K | $781.88 M |
| 10/28/2025 | $36.00 | $36.16 (0.44%) | $36.19 | $35.93 | 5.30 K | $776.51 M |
| 10/27/2025 | $36.00 | $36.28 (0.78%) | $36.28 | $36.00 | 4.20 K | $779.08 M |
| 10/24/2025 | $35.83 | $35.86 (0.08%) | $35.86 | $35.79 | 2.41 K | $770.07 M |
| 10/23/2025 | $35.36 | $35.54 (0.51%) | $35.64 | $35.36 | 10.00 K | $763.19 M |
| 10/22/2025 | $35.50 | $35.21 (-0.82%) | $35.50 | $35.02 | 2.50 K | $756.11 M |
| 10/21/2025 | $35.44 | $35.33 (-0.31%) | $35.48 | $35.33 | 5.10 K | $758.68 M |
| 10/20/2025 | $35.45 | $35.75 (0.85%) | $35.77 | $35.45 | 8.83 K | $767.70 M |
| 10/17/2025 | $35.23 | $35.20 (-0.09%) | $35.26 | $35.20 | 11.10 K | $769.85 M |
| 10/16/2025 | $35.02 | $35.14 (0.34%) | $35.51 | $34.99 | 696.10 K | $768.54 M |
| 10/15/2025 | $34.74 | $34.69 (-0.14%) | $34.74 | $34.69 | 500 | $758.70 M |
| 10/14/2025 | $34.39 | $34.27 (-0.35%) | $34.39 | $34.04 | 5.43 K | $749.51 M |
| 10/13/2025 | $34.44 | $34.47 (0.09%) | $34.53 | $34.44 | 900 | $750.45 M |
| 10/10/2025 | $34.80 | $33.40 (-4.02%) | $34.90 | $33.31 | 10.80 K | $735.76 M |
| 10/09/2025 | $35.19 | $34.72 (-1.34%) | $35.19 | $34.55 | 3.71 M | $753.88 M |
| 10/08/2025 | $35.29 | $35.38 (0.26%) | $35.38 | $35.26 | 1.40 K | $766.46 M |
| 10/07/2025 | $35.29 | $35.18 (-0.31%) | $35.30 | $35.18 | 3.90 K | $762.12 M |
| 10/06/2025 | $35.17 | $35.42 (0.71%) | $35.46 | $35.03 | 4.01 M | $767.32 M |
| 10/03/2025 | $35.20 | $35.23 (0.09%) | $35.23 | $35.20 | 1.10 K | $760.21 M |
| 10/02/2025 | $35.17 | $35.02 (-0.43%) | $35.26 | $35.02 | 6.52 K | $755.68 M |
| 10/01/2025 | $34.78 | $34.92 (0.4%) | $34.92 | $34.74 | 3.00 K | $860.20 M |
| 09/30/2025 | $34.43 | $34.57 (0.41%) | $34.69 | $34.40 | 6.91 M | $851.58 M |
| 09/29/2025 | $34.49 | $34.39 (-0.29%) | $34.49 | $34.39 | 300 | $847.14 M |
| 09/26/2025 | $34.09 | $34.09 (0%) | $34.09 | $34.09 | 231 | $839.75 M |
| 09/25/2025 | $34.19 | $34.19 (0%) | $34.19 | $34.19 | 716 | $842.22 M |
| 09/24/2025 | $34.41 | $34.41 (0%) | $34.41 | $34.41 | 100 | $847.64 M |
| 09/23/2025 | $34.44 | $34.35 (-0.26%) | $34.44 | $34.35 | 1.10 K | $846.16 M |
| 09/22/2025 | $34.33 | $34.32 (-0.03%) | $34.35 | $34.17 | 6.20 K | $845.42 M |
| 09/19/2025 | $34.16 | $34.19 (0.09%) | $34.25 | $34.03 | 6.50 K | $842.22 M |
| 09/18/2025 | $34.25 | $34.29 (0.12%) | $34.37 | $34.25 | 4.32 K | $844.68 M |
| 09/17/2025 | $34.24 | $34.48 (0.7%) | $34.57 | $34.22 | 7.01 M | $849.36 M |
| 09/16/2025 | $33.93 | $34.06 (0.38%) | $34.06 | $33.93 | 307 | $839.02 M |
| 09/15/2025 | $33.67 | $33.70 (0.09%) | $33.70 | $33.67 | 2.03 K | $830.15 M |
| 09/12/2025 | $33.81 | $33.43 (-1.12%) | $33.81 | $33.39 | 924 | $823.50 M |
| 09/11/2025 | $33.40 | $33.41 (0.03%) | $33.41 | $33.40 | 300 | $823.00 M |
| 09/10/2025 | $33.29 | $32.92 (-1.11%) | $33.29 | $32.92 | 349 | $810.93 M |
| 09/09/2025 | $32.60 | $32.68 (0.25%) | $32.68 | $32.60 | 800 | $805.02 M |
| 09/08/2025 | $32.26 | $32.37 (0.34%) | $32.62 | $32.25 | 8.82 K | $797.38 M |
| 09/05/2025 | $31.88 | $31.99 (0.35%) | $31.99 | $31.88 | 749 | $788.02 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.
