Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
35.42
+0.08 (0.23%)
At close: Dec 24, 2025, 4:00 PM EST
35.42
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 34.93 | 34.97 | 34.93 | 34.97 | 34.54 | -0.10% | 1,075 |
| Nov 28, 2025 | 34.92 | 35.00 | 34.92 | 35.00 | 34.57 | -0.02% | 791 |
| Nov 26, 2025 | 34.85 | 35.07 | 34.85 | 35.01 | 34.58 | 0.78% | 822 |
| Nov 25, 2025 | 34.37 | 34.74 | 34.37 | 34.74 | 34.31 | 0.34% | 569 |
| Nov 24, 2025 | 34.63 | 34.63 | 34.40 | 34.62 | 34.19 | 1.25% | 2,001 |
| Nov 21, 2025 | 33.96 | 34.19 | 33.76 | 34.19 | 33.77 | 0.11% | 916 |
| Nov 20, 2025 | 35.12 | 35.12 | 34.08 | 34.15 | 33.73 | -1.30% | 2,319 |
| Nov 19, 2025 | 34.94 | 34.94 | 34.57 | 34.60 | 34.18 | -0.54% | 14,370 |
| Nov 18, 2025 | 34.65 | 34.86 | 34.65 | 34.79 | 34.36 | -0.48% | 1,954 |
| Nov 17, 2025 | 35.36 | 35.36 | 34.89 | 34.96 | 34.53 | -1.14% | 4,534 |
| Nov 14, 2025 | 35.53 | 35.61 | 35.14 | 35.36 | 34.93 | 0.11% | 4,715 |
| Nov 13, 2025 | 35.83 | 35.83 | 35.31 | 35.32 | 34.89 | -1.43% | 1,726 |
| Nov 12, 2025 | 36.10 | 36.10 | 35.78 | 35.83 | 35.40 | -0.10% | 3,543 |
| Nov 11, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.43 | 0.22% | 79 |
| Nov 10, 2025 | 35.64 | 35.79 | 35.64 | 35.79 | 35.35 | 1.94% | 464 |
| Nov 7, 2025 | 35.00 | 35.11 | 34.71 | 35.11 | 34.68 | -0.17% | 4,006 |
| Nov 6, 2025 | 35.77 | 35.78 | 35.03 | 35.17 | 34.74 | -1.93% | 5,967,848 |
| Nov 5, 2025 | 35.72 | 35.86 | 35.72 | 35.86 | 35.42 | 1.09% | 534 |
| Nov 4, 2025 | 35.72 | 35.72 | 35.48 | 35.48 | 35.04 | -1.90% | 3,887 |
| Nov 3, 2025 | 36.15 | 36.16 | 36.12 | 36.16 | 35.72 | 0.91% | 492 |
| Oct 31, 2025 | 35.87 | 35.87 | 35.70 | 35.84 | 35.40 | -0.42% | 832 |
| Oct 30, 2025 | 36.11 | 36.11 | 35.99 | 35.99 | 35.55 | -1.16% | 861 |
| Oct 29, 2025 | 36.38 | 36.55 | 36.35 | 36.41 | 35.97 | 0.69% | 3,969 |
| Oct 28, 2025 | 36.00 | 36.19 | 35.93 | 36.16 | 35.72 | -0.33% | 5,277 |
| Oct 27, 2025 | 36.00 | 36.28 | 36.00 | 36.28 | 35.84 | 1.17% | 4,165 |
| Oct 24, 2025 | 35.83 | 35.86 | 35.79 | 35.86 | 35.42 | 0.89% | 2,406 |
| Oct 23, 2025 | 35.36 | 35.64 | 35.36 | 35.54 | 35.11 | 0.93% | 9,954 |
| Oct 22, 2025 | 35.50 | 35.50 | 35.02 | 35.22 | 34.78 | -0.33% | 2,498 |
| Oct 21, 2025 | 35.44 | 35.48 | 35.33 | 35.33 | 34.90 | -1.17% | 5,064 |
| Oct 20, 2025 | 35.45 | 35.77 | 35.45 | 35.75 | 35.31 | 1.56% | 8,833 |
| Oct 17, 2025 | 35.23 | 35.26 | 35.20 | 35.20 | 34.77 | 0.17% | 11,058 |
| Oct 16, 2025 | 35.02 | 35.51 | 34.99 | 35.14 | 34.71 | 1.30% | 696,080 |
| Oct 15, 2025 | 34.74 | 34.74 | 34.69 | 34.69 | 34.27 | 1.21% | 455 |