ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,609.88
      0.19%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers MSCI Emerging Markets ESG Screened (XDEX)

      7. Xtrackers MSCI Emerging Markets ESG Screened (XDEX) Historical

      XDEX Xtrackers MSCI Emerging Markets ESG Screened

      95.82
      0.00 (0.00%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      XDEX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 92.10 0.00 0.00% 92.10 92.10 92.10 0
      Apr 18 2024 92.10 -0.13 -0.14% 92.13 92.13 92.10 349
      Apr 17 2024 92.23 -1.86 -1.98% 92.23 92.23 92.23 120
      Apr 16 2024 94.09 0.00 0.00% 94.09 94.09 94.09 0
      Apr 15 2024 94.09 0.21 0.22% 94.05 94.09 94.05 74
      Apr 12 2024 93.88 -0.51 -0.54% 94.54 94.56 93.88 1,062
      Apr 11 2024 94.39 0.44 0.47% 94.39 94.39 94.39 120
      Apr 10 2024 93.95 0.21 0.22% 94.71 94.71 93.95 724
      Apr 09 2024 93.74 0.00 0.00% 93.74 93.74 93.74 0
      Apr 08 2024 93.74 0.24 0.26% 93.84 93.92 93.64 940
      Apr 05 2024 93.50 -1.49 -1.57% 93.50 93.50 93.50 14
      Apr 04 2024 94.99 0.00 0.00% 94.99 94.99 94.99 0
      Apr 03 2024 94.99 0.00 0.00% 94.99 94.99 94.99 0
      Apr 02 2024 94.99 1.73 1.86% 94.99 94.99 94.99 1
      Mar 28 2024 93.26 0.66 0.71% 93.26 93.26 93.26 120
      Mar 27 2024 92.60 -0.49 -0.53% 92.60 92.60 92.60 74
      Mar 26 2024 93.09 0.25 0.27% 93.22 93.22 93.09 295
      Mar 25 2024 92.84 -0.12 -0.13% 92.84 92.84 92.84 120
      Mar 22 2024 92.96 -0.50 -0.53% 92.89 92.96 92.89 240
      Mar 21 2024 93.46 1.01 1.09% 93.34 93.46 92.97 546
      Mar 20 2024 92.45 0.45 0.49% 92.45 92.45 92.45 120
      Mar 19 2024 92.00 -0.50 -0.54% 92.00 92.00 92.00 11
      Mar 18 2024 92.50 0.00 0.00% 92.50 92.50 92.50 0
      Mar 15 2024 92.50 0.01 0.01% 92.55 92.55 92.50 6
      Mar 14 2024 92.49 -0.32 -0.34% 92.73 92.73 92.49 240
      Mar 13 2024 92.81 0.91 0.99% 93.03 93.03 92.81 572
      Mar 12 2024 91.90 0.00 0.00% 91.90 91.90 91.90 0
      Mar 11 2024 91.90 0.80 0.88% 92.00 92.00 91.88 1,118
      Mar 08 2024 91.10 0.00 0.00% 91.10 91.10 91.10 0
      Mar 07 2024 91.10 0.00 0.00% 91.10 91.10 91.10 0
      Mar 06 2024 91.10 -0.34 -0.37% 91.10 91.10 91.10 120
      Mar 05 2024 91.44 0.00 0.00% 91.44 91.44 91.44 0
      Mar 04 2024 91.44 0.00 0.00% 91.44 91.44 91.44 0

      Your Recent History

      BIT
      XDEX
      Xtrackers MSCI Emerging ...
      EU
      AUCDL
      Amundi Finance Emissions...
      USOTC
      CLPIF
      Compagnie Des Alpes (PK)
      TSX
      PHYS.U
      Sprott Physical Gold
      EU
      WESGP
      CDP ENV ESG W EW
      EU
      HSBBV
      Hsbc France 2.22% 24jan2...
      NASDAQ
      POET
      POET Technologies
      BIT
      UC4FF3
      Unicredit Bank
      Delayed Upgrade Clock