Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)

EMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.02	40.02	39.94	40.01	40.01	-1.17%	1,923
Feb 11, 2026	40.19	40.48	40.03	40.48	40.48	1.83%	3,940
Feb 10, 2026	39.76	39.76	39.76	39.76	39.76	0.06%	292
Feb 9, 2026	39.45	39.75	39.45	39.73	39.73	0.68%	1,327
Feb 6, 2026	38.51	39.47	38.51	39.47	39.47	3.53%	3,307
Feb 5, 2026	38.11	38.34	37.96	38.12	38.12	-0.25%	3,270
Feb 4, 2026	39.09	39.09	38.09	38.21	38.21	-2.24%	1,836
Feb 3, 2026	39.00	39.09	38.57	39.09	39.09	0.46%	3,454
Feb 2, 2026	38.68	38.91	38.49	38.91	38.91	0.44%	12,387
Jan 30, 2026	39.22	39.22	38.71	38.74	38.74	-2.11%	3,802
Jan 29, 2026	41.73	41.73	39.00	39.58	39.58	-0.16%	54,404
Jan 28, 2026	39.98	39.98	39.45	39.64	39.64	1.00%	12,791
Jan 27, 2026	39.08	39.25	39.00	39.25	39.25	2.25%	2,722
Jan 26, 2026	38.29	38.50	38.29	38.38	38.38	0.05%	2,241
Jan 23, 2026	38.25	38.36	38.25	38.36	38.36	0.74%	707
Jan 22, 2026	38.16	38.23	38.08	38.08	38.08	0.57%	747
Jan 21, 2026	38.04	38.04	37.79	37.87	37.87	1.90%	3,152
Jan 20, 2026	37.56	37.56	37.16	37.16	37.16	-1.25%	11,503
Jan 16, 2026	37.67	37.67	37.63	37.63	37.63	-0.29%	783
Jan 15, 2026	37.86	37.94	37.74	37.74	37.74	0.72%	675
Jan 14, 2026	37.34	37.47	37.34	37.47	37.47	0.15%	542
Jan 13, 2026	38.01	38.01	37.35	37.41	37.41	-1.02%	569
Jan 12, 2026	37.79	37.79	37.79	37.79	37.79	1.36%	237
Jan 9, 2026	37.08	37.29	37.08	37.29	37.29	0.37%	2,143
Jan 8, 2026	37.16	37.16	37.08	37.15	37.15	0.26%	2,804
Jan 7, 2026	37.60	37.60	37.05	37.05	37.05	-1.11%	9,552
Jan 6, 2026	37.52	37.53	37.47	37.47	37.47	0.70%	623
Jan 5, 2026	37.21	37.21	37.21	37.21	37.21	1.36%	131
Jan 2, 2026	36.61	36.71	36.61	36.71	36.71	3.01%	604
Dec 31, 2025	35.63	35.64	35.62	35.64	35.64	-0.40%	1,122
Dec 30, 2025	35.82	35.82	35.78	35.78	35.78	0.39%	512
Dec 29, 2025	35.51	35.64	35.44	35.64	35.64	-0.28%	3,001
Dec 26, 2025	35.74	35.74	35.74	35.74	35.74	0.90%	684
Dec 24, 2025	35.38	35.46	35.36	35.42	35.42	0.23%	966
Dec 23, 2025	35.11	35.34	35.11	35.34	35.34	0.60%	745
Dec 22, 2025	35.11	35.14	35.03	35.13	35.13	0.54%	6,536
Dec 19, 2025	35.50	35.50	34.84	34.94	34.94	-0.32%	7,299
Dec 18, 2025	35.15	35.15	35.01	35.05	34.63	1.60%	3,348
Dec 17, 2025	35.01	35.01	34.50	34.50	34.08	-0.62%	1,842
Dec 16, 2025	35.14	35.14	34.69	34.72	34.29	-0.66%	2,305
Dec 15, 2025	35.08	35.08	34.95	34.95	34.52	-0.03%	711
Dec 12, 2025	35.16	35.17	34.95	34.96	34.53	-1.51%	3,137
Dec 11, 2025	35.38	35.57	35.38	35.50	35.06	-0.48%	3,050
Dec 10, 2025	35.39	35.67	35.36	35.67	35.23	1.11%	1,314
Dec 9, 2025	35.27	35.27	35.27	35.27	34.84	0.01%	69
Dec 8, 2025	35.51	35.51	35.24	35.27	34.84	-0.14%	3,682
Dec 5, 2025	35.32	35.32	35.32	35.32	34.89	0.78%	52
Dec 4, 2025	35.05	35.05	35.02	35.05	34.62	0.01%	860
Dec 3, 2025	35.04	35.04	35.04	35.04	34.61	-0.21%	110
Dec 2, 2025	35.21	35.21	35.00	35.12	34.69	0.43%	5,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.