Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
30.77
+0.04 (0.13%)
Jun 12, 2025, 4:00 PM - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 30.80 | 30.81 | 30.77 | 30.77 | 30.77 | 0.13% | 425 |
| Jun 11, 2025 | 30.85 | 30.90 | 30.73 | 30.73 | 30.73 | 0.48% | 5,311 |
| Jun 10, 2025 | 30.49 | 30.59 | 30.49 | 30.59 | 30.59 | 0.54% | 2,683 |
| Jun 9, 2025 | 30.26 | 30.42 | 30.26 | 30.42 | 30.42 | 0.81% | 180 |
| Jun 6, 2025 | 30.11 | 30.18 | 30.07 | 30.18 | 30.18 | 0.43% | 356 |
| Jun 5, 2025 | 30.12 | 30.18 | 30.05 | 30.05 | 30.05 | 0.19% | 5,197 |
| Jun 4, 2025 | 29.87 | 30.09 | 29.87 | 29.99 | 29.99 | 1.52% | 20,543 |
| Jun 3, 2025 | 29.43 | 29.54 | 29.38 | 29.54 | 29.54 | 0.54% | 11,224 |
| Jun 2, 2025 | 29.36 | 29.42 | 29.27 | 29.38 | 29.38 | 0.75% | 3,687 |
| May 30, 2025 | 29.13 | 29.31 | 29.07 | 29.16 | 29.16 | -1.10% | 3,281,785 |
| May 29, 2025 | 29.42 | 29.51 | 29.42 | 29.49 | 29.49 | 0.31% | 12,574 |
| May 28, 2025 | 29.42 | 29.46 | 29.39 | 29.39 | 29.39 | -0.77% | 1,364 |
| May 27, 2025 | 29.72 | 29.79 | 29.58 | 29.62 | 29.62 | -0.44% | 3,560 |
| May 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.15% | 69 |
| May 22, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.28% | 6 |
| May 21, 2025 | 29.99 | 29.99 | 29.77 | 29.79 | 29.79 | -0.32% | 990 |
| May 20, 2025 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | -0.27% | 562 |
| May 19, 2025 | 29.73 | 29.97 | 29.73 | 29.97 | 29.97 | 0.32% | 3,329 |
| May 16, 2025 | 29.86 | 29.87 | 29.79 | 29.87 | 29.87 | -0.23% | 602 |
| May 15, 2025 | 30.20 | 30.20 | 29.82 | 29.94 | 29.94 | 0.12% | 18,609 |
| May 14, 2025 | 29.98 | 29.99 | 29.90 | 29.90 | 29.90 | 0.70% | 1,176 |
| May 13, 2025 | 29.61 | 29.77 | 29.41 | 29.70 | 29.70 | 0.19% | 13,608 |
| May 12, 2025 | 29.56 | 29.65 | 29.50 | 29.64 | 29.64 | 2.93% | 1,248 |
| May 9, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.80 | 0.69% | 574 |
| May 8, 2025 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | 0.15% | 646 |
| May 7, 2025 | 28.56 | 28.58 | 28.50 | 28.56 | 28.56 | -1.21% | 1,558 |
| May 6, 2025 | 28.90 | 28.91 | 28.90 | 28.91 | 28.91 | -0.49% | 471 |
| May 5, 2025 | 29.07 | 29.16 | 29.05 | 29.05 | 29.05 | 0.93% | 3,238 |
| May 2, 2025 | 28.89 | 28.89 | 28.78 | 28.78 | 28.78 | 3.25% | 4,608 |
| May 1, 2025 | 27.86 | 27.96 | 27.82 | 27.87 | 27.87 | 0.31% | 1,516 |
| Apr 30, 2025 | 27.57 | 27.79 | 27.56 | 27.79 | 27.79 | 0.59% | 4,212 |
| Apr 29, 2025 | 27.65 | 27.65 | 27.62 | 27.62 | 27.62 | 0.28% | 484 |
| Apr 28, 2025 | 27.48 | 27.55 | 27.48 | 27.55 | 27.55 | 0.28% | 588 |
| Apr 25, 2025 | 27.28 | 27.47 | 27.28 | 27.47 | 27.47 | -0.13% | 1,063 |
| Apr 24, 2025 | 27.32 | 27.51 | 27.32 | 27.51 | 27.51 | 1.07% | 1,505 |
| Apr 23, 2025 | 27.32 | 27.45 | 27.22 | 27.22 | 27.22 | 1.41% | 1,916 |
| Apr 22, 2025 | 26.52 | 27.02 | 26.52 | 26.84 | 26.84 | 1.80% | 6,579 |
| Apr 21, 2025 | 26.48 | 26.48 | 26.29 | 26.36 | 26.36 | -0.87% | 1,053 |
| Apr 17, 2025 | 26.48 | 26.59 | 26.46 | 26.59 | 26.59 | 1.30% | 3,066 |
| Apr 16, 2025 | 26.42 | 26.46 | 26.14 | 26.25 | 26.25 | -1.74% | 1,856 |
| Apr 15, 2025 | 26.74 | 26.84 | 26.72 | 26.72 | 26.72 | -0.09% | 2,021 |
| Apr 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.12% | 449 |
| Apr 11, 2025 | 26.12 | 26.44 | 26.04 | 26.44 | 26.44 | 3.01% | 2,504 |
| Apr 10, 2025 | 26.07 | 26.07 | 25.67 | 25.67 | 25.67 | -2.24% | 243 |
| Apr 9, 2025 | 24.36 | 26.26 | 24.36 | 26.26 | 26.26 | 7.53% | 1,684 |
| Apr 8, 2025 | 25.55 | 25.55 | 24.18 | 24.42 | 24.42 | -1.57% | 3,082 |
| Apr 7, 2025 | 24.59 | 25.54 | 24.59 | 24.81 | 24.81 | -3.74% | 1,636 |
| Apr 4, 2025 | 26.00 | 26.00 | 25.57 | 25.78 | 25.78 | -5.95% | 2,305 |
| Apr 3, 2025 | 27.59 | 27.59 | 27.41 | 27.41 | 27.41 | -2.30% | 653 |
| Apr 2, 2025 | 28.11 | 28.11 | 27.97 | 28.05 | 28.05 | -0.05% | 1,271 |