Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
27.21
-0.25 (-0.92%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 27.85 | 28.09 | 27.85 | 28.07 | 28.07 | 0.13% | 2,391 |
| 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 |