5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
+4.04%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
+14.78%
1 YEAR PERFORMANCE
+16.07%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/06/2025 | $30.11 | $30.18 (0.23%) | $30.18 | $30.07 | 400 | $203.02 M |
| 06/05/2025 | $30.12 | $30.05 (-0.23%) | $30.18 | $30.05 | 5.20 K | $203.91 M |
| 06/04/2025 | $29.87 | $29.99 (0.4%) | $30.09 | $29.87 | 20.54 K | $198.58 M |
| 06/03/2025 | $29.43 | $29.54 (0.37%) | $29.54 | $29.38 | 11.22 K | $195.60 M |
| 06/02/2025 | $29.36 | $29.38 (0.07%) | $29.42 | $29.27 | 3.70 K | $194.54 M |
| 05/30/2025 | $29.13 | $29.16 (0.1%) | $29.31 | $29.07 | 3.28 M | $193.08 M |
| 05/29/2025 | $29.42 | $29.48 (0.2%) | $29.51 | $29.42 | 12.60 K | $194.61 M |
| 05/28/2025 | $29.42 | $29.39 (-0.1%) | $29.46 | $29.39 | 1.40 K | $194.01 M |
| 05/27/2025 | $29.72 | $29.62 (-0.34%) | $29.79 | $29.58 | 3.60 K | $194.33 M |
| 05/23/2025 | $29.75 | $29.75 (0%) | $29.75 | $29.75 | 100 | $192.28 M |
| 05/22/2025 | $29.71 | $29.71 (0%) | $29.71 | $29.71 | 100 | $192.02 M |
| 05/21/2025 | $29.99 | $29.79 (-0.67%) | $29.99 | $29.77 | 1.00 K | $193.08 M |
| 05/20/2025 | $29.88 | $29.89 (0.03%) | $29.89 | $29.88 | 600 | $193.72 M |
| 05/19/2025 | $29.73 | $29.97 (0.81%) | $29.97 | $29.73 | 3.33 K | $194.24 M |
| 05/16/2025 | $29.86 | $29.87 (0.03%) | $29.87 | $29.79 | 602 | $192.62 M |
| 05/15/2025 | $30.20 | $29.94 (-0.86%) | $30.20 | $29.82 | 18.61 K | $193.07 M |
| 05/14/2025 | $29.98 | $29.90 (-0.27%) | $29.99 | $29.90 | 1.20 K | $234.46 M |
| 05/13/2025 | $29.61 | $29.70 (0.3%) | $29.77 | $29.41 | 13.61 K | $232.89 M |
| 05/12/2025 | $29.56 | $29.64 (0.27%) | $29.65 | $29.50 | 1.25 K | $232.42 M |
| 05/09/2025 | $28.78 | $28.80 (0.07%) | $28.80 | $28.78 | 600 | $192.20 M |
| 05/08/2025 | $28.65 | $28.60 (-0.17%) | $28.65 | $28.60 | 646 | $191.86 M |
| 05/07/2025 | $28.56 | $28.56 (0%) | $28.58 | $28.50 | 1.60 K | $191.59 M |
| 05/06/2025 | $28.90 | $28.91 (0.03%) | $28.91 | $28.90 | 500 | $193.94 M |
| 05/05/2025 | $29.07 | $29.05 (-0.07%) | $29.16 | $29.05 | 3.24 K | $194.88 M |
| 05/02/2025 | $28.89 | $28.78 (-0.38%) | $28.89 | $28.78 | 4.61 K | $225.68 M |
| 05/01/2025 | $27.86 | $27.87 (0.04%) | $27.96 | $27.82 | 1.52 K | $218.54 M |
| 04/30/2025 | $27.57 | $27.78 (0.76%) | $27.78 | $27.56 | 4.21 K | $189.55 M |
| 04/29/2025 | $27.65 | $27.62 (-0.11%) | $27.65 | $27.62 | 500 | $193.07 M |
| 04/28/2025 | $27.48 | $27.55 (0.25%) | $27.55 | $27.48 | 600 | $192.49 M |
| 04/25/2025 | $27.28 | $27.47 (0.7%) | $27.47 | $27.28 | 1.10 K | $215.41 M |
| 04/24/2025 | $27.32 | $27.51 (0.7%) | $27.51 | $27.32 | 1.51 K | $195.95 M |
| 04/23/2025 | $27.32 | $27.21 (-0.4%) | $27.45 | $27.21 | 1.92 K | $193.82 M |
| 04/22/2025 | $26.52 | $26.84 (1.21%) | $27.02 | $26.52 | 6.60 K | $191.18 M |
| 04/21/2025 | $26.48 | $26.36 (-0.45%) | $26.48 | $26.29 | 1.10 K | $189.25 M |
| 04/17/2025 | $26.48 | $26.59 (0.42%) | $26.59 | $26.46 | 3.10 K | $198.00 M |
| 04/16/2025 | $26.42 | $26.25 (-0.64%) | $26.46 | $26.14 | 1.90 K | $195.47 M |
| 04/15/2025 | $26.74 | $26.72 (-0.07%) | $26.84 | $26.72 | 2.02 K | $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 | 2.50 K | $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 | 1.70 K | $195.54 M |
| 04/08/2025 | $25.55 | $24.42 (-4.42%) | $25.55 | $24.18 | 3.10 K | $181.84 M |
| 04/07/2025 | $24.59 | $24.81 (0.89%) | $25.54 | $24.59 | 1.64 K | $184.74 M |
| 04/04/2025 | $26.00 | $25.78 (-0.85%) | $26.00 | $25.57 | 2.31 K | $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 | 1.30 K | $208.87 M |
| 04/01/2025 | $27.85 | $28.07 (0.79%) | $28.09 | $27.85 | 2.40 K | $209.02 M |
| 03/31/2025 | $27.82 | $28.03 (0.75%) | $28.06 | $27.77 | 5.20 K | $208.72 M |
| 03/28/2025 | $28.23 | $28.06 (-0.6%) | $28.23 | $28.06 | 4.04 K | $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 | 5.64 K | $216.02 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.
