Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI Emerging Markets ESG Screened (XDEX)
Xtrackers MSCI Emerging Markets ESG Screened (XDEX) Historical

XDEX Xtrackers MSCI Emerging Markets ESG Screened

99.39

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

XDEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	99.39	0.00	0.00%	99.39	99.39	99.39	0
Jul 18 2024	99.39	0.00	0.00%	99.39	99.39	99.39	0
Jul 17 2024	99.39	-0.94	-0.94%	100.27	100.27	99.39	106
Jul 16 2024	100.33	-0.43	-0.43%	100.33	100.33	100.33	50
Jul 15 2024	100.76	-1.09	-1.07%	101.46	101.46	100.76	83
Jul 12 2024	101.85	0.00	0.00%	101.85	101.85	101.85	0
Jul 11 2024	101.85	1.61	1.61%	101.65	101.85	101.65	121
Jul 10 2024	100.24	0.34	0.34%	100.24	100.24	100.24	120
Jul 09 2024	99.90	-0.40	-0.40%	99.92	99.92	99.90	144
Jul 08 2024	100.30	0.80	0.80%	100.32	100.32	100.30	144
Jul 05 2024	99.50	0.20	0.20%	99.50	99.50	99.50	2
Jul 04 2024	99.30	-0.14	-0.14%	99.30	99.30	99.30	24
Jul 03 2024	99.44	1.45	1.48%	99.02	99.44	99.02	240
Jul 02 2024	97.99	-0.72	-0.73%	97.99	97.99	97.99	1
Jul 01 2024	98.71	0.16	0.16%	98.71	98.71	98.71	1
Jun 28 2024	98.55	-0.37	-0.37%	98.94	98.94	98.55	240
Jun 27 2024	98.92	0.45	0.46%	98.92	98.92	98.92	120
Jun 26 2024	98.47	0.27	0.27%	98.92	98.92	98.47	63
Jun 25 2024	98.20	-0.97	-0.98%	98.21	98.21	98.20	242
Jun 24 2024	99.17	0.07	0.07%	98.84	99.17	98.84	220
Jun 21 2024	99.10	0.09	0.09%	99.10	99.10	99.10	120
Jun 20 2024	99.01	-0.73	-0.73%	99.30	99.30	99.01	176
Jun 19 2024	99.74	0.87	0.88%	99.74	99.74	99.74	120
Jun 18 2024	98.87	0.96	0.98%	98.87	98.87	98.87	120
Jun 17 2024	97.91	0.72	0.74%	98.32	98.32	97.91	46
Jun 14 2024	97.19	0.70	0.73%	97.19	97.19	97.19	110
Jun 13 2024	96.49	-0.21	-0.22%	96.68	96.68	96.49	193
Jun 12 2024	96.70	0.00	0.00%	96.70	96.70	96.70	0
Jun 11 2024	96.70	0.97	1.01%	96.72	96.72	96.70	240
Jun 10 2024	95.73	0.00	0.00%	95.73	95.73	95.73	0
Jun 07 2024	95.73	0.78	0.82%	95.99	96.06	95.73	303
Jun 06 2024	94.95	0.00	0.00%	94.95	94.95	94.95	0
Jun 05 2024	94.95	-0.78	-0.81%	94.95	94.95	94.95	120
Jun 04 2024	95.73	0.00	0.00%	95.73	95.73	95.73	0
Jun 03 2024	95.73	-0.09	-0.09%	95.83	95.83	95.73	121
May 31 2024	95.82	0.00	0.00%	95.82	95.82	95.82	0
May 30 2024	95.82	-2.16	-2.20%	95.62	95.82	95.62	87
May 29 2024	97.98	0.00	0.00%	97.98	97.98	97.98	0
May 28 2024	97.98	0.00	0.00%	97.98	97.98	97.98	0
May 27 2024	97.98	0.17	0.17%	97.98	97.98	97.98	20
May 24 2024	97.81	0.00	0.00%	97.81	97.81	97.81	0
May 23 2024	97.81	-0.58	-0.59%	98.04	98.04	97.81	260
May 22 2024	98.39	0.00	0.00%	98.39	98.39	98.39	0
May 21 2024	98.39	0.00	0.00%	98.39	98.39	98.39	0
May 20 2024	98.39	-0.55	-0.56%	98.46	98.46	98.39	228
May 17 2024	98.94	0.68	0.69%	98.90	98.94	98.90	240
May 16 2024	98.26	0.00	0.00%	98.26	98.26	98.26	0
May 15 2024	98.26	1.49	1.54%	98.07	98.26	98.07	245
May 14 2024	96.77	0.00	0.00%	96.77	96.77	96.77	0
May 13 2024	96.77	0.00	0.00%	96.77	96.77	96.77	0
May 10 2024	96.77	0.21	0.22%	96.77	96.77	96.77	102
May 09 2024	96.56	1.35	1.42%	96.56	96.56	96.56	116
May 08 2024	95.21	0.00	0.00%	95.21	95.21	95.21	0
May 07 2024	95.21	0.00	0.00%	95.21	95.21	95.21	0
May 06 2024	95.21	0.00	0.00%	95.21	95.21	95.21	0
May 03 2024	95.21	0.00	0.00%	95.21	95.21	95.21	0
May 02 2024	95.21	0.82	0.87%	95.27	95.27	95.21	118
Apr 30 2024	94.39	-0.67	-0.70%	94.60	94.60	94.39	115
Apr 29 2024	95.06	1.09	1.16%	94.98	95.06	94.98	240
Apr 26 2024	93.97	1.22	1.32%	93.97	93.97	93.97	120
Apr 25 2024	92.75	0.00	0.00%	92.75	92.75	92.75	0
Apr 24 2024	92.75	0.00	0.00%	92.75	92.75	92.75	0
Apr 23 2024	92.75	1.12	1.22%	92.14	92.75	92.14	454
Apr 22 2024	91.63	-0.47	-0.51%	91.56	91.63	91.52	593

Xtrackers MSCI Emerging ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions