Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
31.87
+0.02 (0.05%)
Aug 15, 2025, 4:00 PM - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 31.07 | 31.39 | 31.07 | 31.39 | 31.39 | 0.56% | 1,308 |
| Jul 1, 2025 | 31.21 | 31.21 | 31.15 | 31.21 | 31.21 | -0.02% | 972 |
| Jun 30, 2025 | 31.12 | 31.22 | 30.98 | 31.22 | 31.22 | -0.45% | 2,151 |
| Jun 27, 2025 | 31.33 | 31.37 | 31.21 | 31.36 | 31.36 | 0.01% | 7,513,333 |
| Jun 26, 2025 | 31.35 | 31.42 | 31.35 | 31.36 | 31.36 | 0.77% | 601 |
| Jun 25, 2025 | 31.14 | 31.14 | 31.12 | 31.12 | 31.12 | 0.05% | 258 |
| Jun 24, 2025 | 30.80 | 31.12 | 30.80 | 31.10 | 31.10 | 2.88% | 7,525,111 |
| Jun 23, 2025 | 30.05 | 30.23 | 30.05 | 30.23 | 30.23 | 0.82% | 688 |
| Jun 20, 2025 | 30.29 | 30.29 | 29.97 | 29.98 | 29.98 | -1.22% | 9,789 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | 0.07% | 516 |
| Jun 17, 2025 | 30.41 | 30.41 | 30.33 | 30.33 | 30.17 | -1.08% | 631 |
| Jun 16, 2025 | 30.55 | 30.88 | 30.55 | 30.66 | 30.49 | 1.38% | 5,352 |
| Jun 13, 2025 | 30.30 | 30.37 | 30.20 | 30.24 | 30.08 | -1.72% | 1,718 |
| Jun 12, 2025 | 30.80 | 30.81 | 30.77 | 30.77 | 30.61 | 0.13% | 425 |
| Jun 11, 2025 | 30.85 | 30.90 | 30.73 | 30.73 | 30.57 | 0.48% | 5,311 |
| Jun 10, 2025 | 30.49 | 30.59 | 30.49 | 30.59 | 30.42 | 0.54% | 2,683 |
| Jun 9, 2025 | 30.26 | 30.42 | 30.26 | 30.42 | 30.26 | 0.81% | 180 |
| Jun 6, 2025 | 30.11 | 30.18 | 30.07 | 30.18 | 30.01 | 0.43% | 356 |
| Jun 5, 2025 | 30.12 | 30.18 | 30.05 | 30.05 | 29.89 | 0.19% | 5,197 |