5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+8.25%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.20 | $28.34 (0.5%) | $28.34 | $28.20 | 11,720 | $198.33 M |
| 03/11/2025 | $28.09 | $28.15 (0.21%) | $28.23 | $27.93 | 9,120 | $197.00 M |
| 03/10/2025 | $28.24 | $27.86 (-1.35%) | $28.24 | $27.72 | 5,100 | $194.97 M |
| 03/07/2025 | $28.63 | $28.67 (0.14%) | $28.72 | $28.33 | 19,200 | $199.51 M |
| 03/06/2025 | $28.62 | $28.44 (-0.63%) | $28.62 | $28.42 | 5,213 | $194.70 M |
| 03/05/2025 | $28.12 | $28.68 (1.99%) | $28.70 | $28.12 | 2,930 | $196.34 M |
| 03/04/2025 | $27.46 | $27.66 (0.73%) | $27.71 | $27.39 | 5,738 | $188.58 M |
| 03/03/2025 | $27.79 | $27.33 (-1.66%) | $27.85 | $27.33 | 8,535 | $189.90 M |
| 02/28/2025 | $27.57 | $27.70 (0.47%) | $27.70 | $27.48 | 21,500 | $240.39 M |
| 02/27/2025 | $28.34 | $28.13 (-0.74%) | $28.42 | $28.13 | 4,425 | $244.12 M |
| 02/26/2025 | $28.64 | $28.64 (0%) | $28.64 | $28.64 | 100 | $248.55 M |
| 02/25/2025 | $28.21 | $28.23 (0.07%) | $28.23 | $28.21 | 335 | $239.15 M |
| 02/24/2025 | $28.80 | $28.13 (-2.33%) | $28.80 | $28.13 | 329 | $235.77 M |
| 02/21/2025 | $28.75 | $28.77 (0.07%) | $28.77 | $28.75 | 1,500 | $239.26 M |
| 02/20/2025 | $28.86 | $28.84 (-0.07%) | $28.86 | $28.81 | 1,100 | $239.85 M |
| 02/19/2025 | $28.55 | $28.55 (0%) | $28.55 | $28.54 | 1,300 | $237.43 M |
| 02/18/2025 | $28.61 | $28.61 (0%) | $28.61 | $28.61 | 100 | $237.93 M |
| 02/14/2025 | $28.28 | $28.34 (0.21%) | $28.34 | $28.28 | 500 | $241.02 M |
| 02/13/2025 | $27.83 | $28.03 (0.72%) | $28.03 | $27.83 | 233 | $238.39 M |
| 02/12/2025 | $27.84 | $27.93 (0.32%) | $27.96 | $27.84 | 3,048 | $237.54 M |
| 02/11/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 2,503 | $240.25 M |
| 02/10/2025 | $27.80 | $27.86 (0.22%) | $27.86 | $27.80 | 2,503 | $241.10 M |
| 02/07/2025 | $27.41 | $27.37 (-0.15%) | $27.41 | $27.37 | 2,100 | $457.03 M |
| 02/06/2025 | $27.34 | $27.34 (0%) | $27.34 | $27.34 | 100 | $456.52 M |
| 02/05/2025 | $27.19 | $27.20 (0.04%) | $27.20 | $27.19 | 200 | $454.19 M |
| 02/04/2025 | $27.31 | $27.31 (0%) | $27.31 | $27.31 | 100 | $456.02 M |
| 02/03/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 2.00 M | $447.51 M |
| 01/31/2025 | $27.22 | $26.91 (-1.14%) | $27.22 | $26.91 | 1,028 | $449.34 M |
| 01/30/2025 | $27.17 | $27.33 (0.59%) | $27.33 | $27.17 | 320 | $456.36 M |
| 01/29/2025 | $26.81 | $26.81 (0%) | $26.81 | $26.81 | 100 | $447.67 M |
| 01/28/2025 | $26.79 | $26.79 (0%) | $26.79 | $26.79 | 126 | $447.34 M |
| 01/27/2025 | $26.42 | $26.38 (-0.15%) | $26.49 | $26.38 | 400 | $440.49 M |
| 01/24/2025 | $26.95 | $27.06 (0.41%) | $27.13 | $26.95 | 3,200 | $451.85 M |
| 01/23/2025 | $26.73 | $26.78 (0.19%) | $26.78 | $26.71 | 700 | $447.17 M |
| 01/22/2025 | $26.78 | $26.76 (-0.07%) | $26.82 | $26.74 | 4.00 M | $450.74 M |
| 01/21/2025 | $26.69 | $26.72 (0.11%) | $26.72 | $26.66 | 2,825 | $450.07 M |
| 01/17/2025 | $26.48 | $26.43 (-0.19%) | $26.48 | $26.43 | 400 | $451.39 M |
| 01/16/2025 | $26.32 | $26.26 (-0.23%) | $26.32 | $26.21 | 600 | $455.17 M |
| 01/15/2025 | $26.19 | $26.19 (0%) | $26.19 | $26.19 | 100 | $453.96 M |
| 01/14/2025 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.74 | 5,900 | $446.33 M |
| 01/13/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 308 | $440.96 M |
| 01/10/2025 | $25.64 | $25.63 (-0.04%) | $25.69 | $25.60 | 4.00 M | $444.85 M |
| 01/08/2025 | $26.09 | $26.18 (0.34%) | $26.18 | $26.09 | 2,800 | $447.80 M |
| 01/07/2025 | $26.46 | $26.29 (-0.64%) | $26.46 | $26.29 | 1,418 | $449.68 M |
| 01/06/2025 | $26.60 | $26.59 (-0.04%) | $26.66 | $26.59 | 5,300 | $454.81 M |
| 01/03/2025 | $26.35 | $26.42 (0.27%) | $26.42 | $26.35 | 315 | $450.20 M |
| 01/02/2025 | $26.07 | $26.09 (0.08%) | $26.09 | $26.07 | 324 | $444.58 M |
| 12/31/2024 | $26.23 | $26.15 (-0.3%) | $26.23 | $26.15 | 2,600 | $447.07 M |
| 12/30/2024 | $26.26 | $26.26 (0%) | $26.32 | $26.20 | 1,700 | $448.95 M |
| 12/27/2024 | $26.52 | $26.52 (0%) | $26.52 | $26.49 | 1,426 | $446.40 M |
| 12/26/2024 | $26.67 | $26.63 (-0.15%) | $26.67 | $26.63 | 800 | $447.71 M |
| 12/24/2024 | $26.71 | $26.71 (0%) | $26.71 | $26.71 | 100 | $449.06 M |
| 12/23/2024 | $26.57 | $26.67 (0.38%) | $26.67 | $26.46 | 2,540 | $448.38 M |
| 12/20/2024 | $26.38 | $26.47 (0.34%) | $26.51 | $26.38 | 3,300 | $452.22 M |
| 12/19/2024 | $26.50 | $26.44 (-0.23%) | $26.50 | $26.44 | 420 | $451.70 M |
| 12/18/2024 | $26.28 | $26.28 (0%) | $26.28 | $26.28 | 209 | $443.68 M |
| 12/17/2024 | $26.94 | $26.96 (0.07%) | $26.96 | $26.92 | 905 | $455.16 M |
| 12/16/2024 | $27.08 | $27.01 (-0.26%) | $27.08 | $27.01 | 126 | $456.01 M |
| 12/13/2024 | $27.12 | $27.18 (0.22%) | $27.19 | $27.12 | 3,616 | $448.09 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.
