Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
33.43
+0.02 (0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.81 | 33.81 | 33.39 | 33.43 | 33.43 | 0.05% | 924 |
| Sep 11, 2025 | 33.40 | 33.41 | 33.40 | 33.41 | 33.41 | 1.50% | 269 |
| Sep 10, 2025 | 33.29 | 33.29 | 32.92 | 32.92 | 32.92 | 0.74% | 349 |
| Sep 9, 2025 | 32.60 | 32.68 | 32.60 | 32.68 | 32.68 | 0.96% | 800 |
| Sep 8, 2025 | 32.26 | 32.62 | 32.25 | 32.37 | 32.37 | 1.18% | 8,816 |
| Sep 5, 2025 | 31.88 | 31.99 | 31.88 | 31.99 | 31.99 | 1.04% | 749 |
| Sep 4, 2025 | 31.90 | 31.90 | 31.48 | 31.66 | 31.66 | -0.07% | 1,241 |
| Sep 3, 2025 | 32.00 | 32.00 | 31.61 | 31.69 | 31.69 | 0.28% | 629 |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.24% | 241 |
| Aug 29, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.52 | -0.65% | 1,037 |
| Aug 28, 2025 | 31.65 | 31.74 | 31.60 | 31.73 | 31.73 | 0.33% | 2,730 |
| Aug 27, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | -0.71% | 624 |
| Aug 26, 2025 | 31.91 | 31.91 | 31.85 | 31.85 | 31.85 | -0.30% | 117 |
| Aug 25, 2025 | 32.12 | 32.12 | 31.94 | 31.94 | 31.94 | -0.66% | 817 |
| Aug 22, 2025 | 32.05 | 32.18 | 31.68 | 32.15 | 32.15 | 2.04% | 3,203 |
| Aug 21, 2025 | 31.48 | 31.51 | 31.32 | 31.51 | 31.51 | -0.48% | 435 |
| Aug 20, 2025 | 31.83 | 31.83 | 31.59 | 31.66 | 31.66 | -0.22% | 8,072 |
| Aug 19, 2025 | 31.83 | 31.83 | 31.73 | 31.73 | 31.73 | -0.69% | 942 |
| Aug 18, 2025 | 31.94 | 31.95 | 31.94 | 31.95 | 31.95 | 0.28% | 812 |
| Aug 15, 2025 | 31.86 | 31.87 | 31.85 | 31.87 | 31.87 | 0.04% | 1,279 |
| Aug 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.42% | 58 |
| Aug 13, 2025 | 32.25 | 32.32 | 32.25 | 32.31 | 32.31 | 1.44% | 1,693 |
| Aug 12, 2025 | 31.73 | 31.85 | 31.53 | 31.85 | 31.85 | 1.60% | 4,252 |
| Aug 11, 2025 | 31.38 | 31.38 | 31.35 | 31.35 | 31.35 | -0.33% | 359 |
| Aug 8, 2025 | 31.49 | 31.49 | 31.45 | 31.45 | 31.45 | -0.31% | 6,204 |
| Aug 7, 2025 | 31.64 | 31.64 | 31.50 | 31.55 | 31.55 | 0.61% | 2,430 |
| Aug 6, 2025 | 31.19 | 31.38 | 31.10 | 31.36 | 31.36 | 0.74% | 9,929 |
| Aug 5, 2025 | 31.15 | 31.18 | 31.13 | 31.13 | 31.13 | -0.15% | 1,376 |
| Aug 4, 2025 | 31.17 | 31.27 | 31.04 | 31.18 | 31.18 | 1.21% | 2,431,187 |
| Aug 1, 2025 | 30.92 | 30.92 | 30.74 | 30.80 | 30.80 | -0.85% | 1,888 |
| Jul 31, 2025 | 31.09 | 31.09 | 31.03 | 31.07 | 31.07 | 0.12% | 2,852 |
| Jul 30, 2025 | 31.41 | 31.41 | 31.03 | 31.03 | 31.03 | -1.96% | 7,535,524 |
| Jul 29, 2025 | 31.61 | 31.65 | 31.61 | 31.65 | 31.65 | -0.16% | 2,200 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.63 | 31.70 | 31.70 | -0.67% | 1,539 |
| Jul 25, 2025 | 31.88 | 31.93 | 31.88 | 31.91 | 31.91 | -0.31% | 619 |
| Jul 24, 2025 | 32.01 | 32.13 | 32.00 | 32.01 | 32.01 | -0.70% | 3,125 |
| Jul 23, 2025 | 32.31 | 32.31 | 32.24 | 32.24 | 32.24 | 1.26% | 202 |
| Jul 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.11% | 11 |
| Jul 21, 2025 | 31.91 | 31.99 | 31.88 | 31.88 | 31.88 | 0.40% | 1,184 |
| Jul 18, 2025 | 31.80 | 31.80 | 31.75 | 31.75 | 31.75 | -0.15% | 318 |
| Jul 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.24% | 205 |
| Jul 16, 2025 | 31.49 | 31.72 | 31.49 | 31.72 | 31.72 | 0.70% | 160 |
| Jul 15, 2025 | 31.43 | 31.50 | 31.43 | 31.50 | 31.50 | 1.01% | 946 |
| Jul 14, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.10% | 355 |
| Jul 11, 2025 | 31.16 | 31.20 | 31.11 | 31.15 | 31.15 | -0.09% | 2,063 |
| Jul 10, 2025 | 31.13 | 31.18 | 31.07 | 31.18 | 31.18 | 0.21% | 522 |
| Jul 9, 2025 | 31.06 | 31.11 | 31.04 | 31.11 | 31.11 | -0.30% | 884 |
| Jul 8, 2025 | 31.26 | 31.26 | 31.10 | 31.20 | 31.20 | 0.64% | 1,705 |
| Jul 7, 2025 | 31.15 | 31.18 | 31.00 | 31.01 | 31.01 | -1.48% | 980 |
| Jul 3, 2025 | 31.45 | 31.48 | 31.45 | 31.47 | 31.47 | 0.27% | 576 |