Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
28.07
0.00 (0.01%)
Apr 1, 2025, 3:01 PM EDT - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.82 | 28.06 | 27.77 | 28.03 | 28.03 | -0.12% | 5,154 |
| Mar 28, 2025 | 28.23 | 28.23 | 28.06 | 28.06 | 28.06 | -2.42% | 4,044 |
| Mar 27, 2025 | 28.71 | 28.84 | 28.71 | 28.76 | 28.76 | 0.70% | 588 |
| Mar 26, 2025 | 28.69 | 28.76 | 28.56 | 28.56 | 28.56 | -1.28% | 538 |
| Mar 25, 2025 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | -0.28% | 578 |
| Mar 24, 2025 | 29.12 | 29.12 | 29.00 | 29.01 | 29.01 | 0.57% | 5,643 |
| Mar 21, 2025 | 28.76 | 28.87 | 28.76 | 28.85 | 28.85 | -0.29% | 601 |
| Mar 20, 2025 | 28.86 | 28.97 | 28.86 | 28.93 | 28.93 | -1.15% | 1,144 |
| Mar 19, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.44% | 807 |
| Mar 18, 2025 | 29.26 | 29.26 | 29.14 | 29.14 | 29.14 | -0.65% | 918 |
| Mar 17, 2025 | 28.84 | 29.38 | 28.84 | 29.33 | 29.33 | 1.99% | 1,501 |
| Mar 14, 2025 | 28.64 | 28.76 | 28.64 | 28.76 | 28.76 | 1.90% | 2,257 |
| Mar 13, 2025 | 28.15 | 28.22 | 27.97 | 28.22 | 28.22 | -0.42% | 7,267 |
| Mar 12, 2025 | 28.20 | 28.34 | 28.20 | 28.34 | 28.34 | 0.67% | 11,720 |
| Mar 11, 2025 | 28.09 | 28.23 | 27.93 | 28.15 | 28.15 | 1.03% | 9,120 |
| Mar 10, 2025 | 28.24 | 28.24 | 27.72 | 27.86 | 27.86 | -2.83% | 5,063 |
| Mar 7, 2025 | 28.63 | 28.72 | 28.33 | 28.67 | 28.67 | 0.82% | 19,199 |
| Mar 6, 2025 | 28.62 | 28.62 | 28.42 | 28.44 | 28.44 | -0.83% | 5,213 |
| Mar 5, 2025 | 28.12 | 28.70 | 28.12 | 28.68 | 28.68 | 3.70% | 2,930 |
| Mar 4, 2025 | 27.46 | 27.71 | 27.39 | 27.66 | 27.66 | 1.19% | 5,738 |
| Mar 3, 2025 | 27.79 | 27.85 | 27.33 | 27.33 | 27.33 | -1.34% | 8,535 |
| Feb 28, 2025 | 27.57 | 27.70 | 27.48 | 27.70 | 27.70 | -1.53% | 21,472 |
| Feb 27, 2025 | 28.34 | 28.42 | 28.13 | 28.13 | 28.13 | -1.79% | 4,425 |
| Feb 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.48% | 81 |
| Feb 25, 2025 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.34% | 335 |
| Feb 24, 2025 | 28.80 | 28.80 | 28.13 | 28.13 | 28.13 | -2.24% | 329 |
| Feb 21, 2025 | 28.75 | 28.77 | 28.75 | 28.77 | 28.77 | -0.22% | 1,491 |
| Feb 20, 2025 | 28.86 | 28.86 | 28.81 | 28.84 | 28.84 | 1.02% | 1,063 |
| Feb 19, 2025 | 28.55 | 28.55 | 28.54 | 28.55 | 28.55 | -0.24% | 1,250 |
| Feb 18, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.99% | 2 |
| Feb 14, 2025 | 28.28 | 28.34 | 28.28 | 28.34 | 28.34 | 1.08% | 488 |
| Feb 13, 2025 | 27.83 | 28.03 | 27.83 | 28.03 | 28.03 | 0.37% | 233 |
| Feb 12, 2025 | 27.84 | 27.96 | 27.84 | 27.93 | 27.93 | 0.55% | 3,048 |
| Feb 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.30% | 101 |
| Feb 10, 2025 | 27.80 | 27.86 | 27.80 | 27.86 | 27.86 | 1.80% | 2,503 |
| Feb 7, 2025 | 27.41 | 27.41 | 27.37 | 27.37 | 27.37 | 0.11% | 2,080 |
| Feb 6, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.50% | 14 |
| Feb 5, 2025 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | -0.40% | 181 |
| Feb 4, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.89% | 32 |
| Feb 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.42% | 2,000,179 |
| Jan 31, 2025 | 27.22 | 27.22 | 26.92 | 26.92 | 26.92 | -1.53% | 1,028 |
| Jan 30, 2025 | 27.17 | 27.33 | 27.17 | 27.33 | 27.33 | 1.97% | 320 |
| Jan 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% | 10 |
| Jan 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.59% | 126 |
| Jan 27, 2025 | 26.42 | 26.49 | 26.38 | 26.38 | 26.38 | -2.51% | 355 |
| Jan 24, 2025 | 26.95 | 27.13 | 26.95 | 27.06 | 27.06 | 1.05% | 3,185 |
| Jan 23, 2025 | 26.73 | 26.78 | 26.71 | 26.78 | 26.78 | 0.07% | 692 |
| Jan 22, 2025 | 26.78 | 26.82 | 26.74 | 26.76 | 26.76 | 0.12% | 4,001,048 |
| Jan 21, 2025 | 26.69 | 26.72 | 26.66 | 26.72 | 26.72 | 1.13% | 2,825 |
| Jan 17, 2025 | 26.48 | 26.48 | 26.43 | 26.43 | 26.43 | 0.63% | 362 |