Skip to main content
logo
Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
34.74
+0.12 (0.35%)
At close: Nov 25, 2025, 4:00 PM EST
34.74
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

EMCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202534.3734.6534.3734.65-0.09%411
Nov 24, 202534.6334.6334.4034.6234.621.25%2,001
Nov 21, 202533.9634.1933.7634.1934.190.11%916
Nov 20, 202535.1235.1234.0834.1534.15-1.30%2,319
Nov 19, 202534.9434.9434.5734.6034.60-0.54%14,370
Nov 18, 202534.6534.8634.6534.7934.79-0.48%1,954
Nov 17, 202535.3635.3634.8934.9634.96-1.14%4,534
Nov 14, 202535.5335.6135.1435.3635.360.11%4,715
Nov 13, 202535.8335.8335.3135.3235.32-1.43%1,726
Nov 12, 202536.1036.1035.7835.8335.83-0.10%3,543
Nov 11, 202535.8735.8735.8735.8735.870.22%79
Nov 10, 202535.6435.7935.6435.7935.791.94%464
Nov 7, 202535.0035.1134.7135.1135.11-0.17%4,006
Nov 6, 202535.7735.7835.0335.1735.17-1.93%5,967,848
Nov 5, 202535.7235.8635.7235.8635.861.09%534
Nov 4, 202535.7235.7235.4835.4835.48-1.90%3,887
Nov 3, 202536.1536.1636.1236.1636.160.91%492
Oct 31, 202535.8735.8735.7035.8435.84-0.42%832
Oct 30, 202536.1136.1135.9935.9935.99-1.16%861
Oct 29, 202536.3836.5536.3536.4136.410.69%3,969
Oct 28, 202536.0036.1935.9336.1636.16-0.33%5,277
Oct 27, 202536.0036.2836.0036.2836.281.17%4,165
Oct 24, 202535.8335.8635.7935.8635.860.89%2,406
Oct 23, 202535.3635.6435.3635.5435.540.93%9,954
Oct 22, 202535.5035.5035.0235.2235.21-0.33%2,498
Oct 21, 202535.4435.4835.3335.3335.33-1.17%5,064
Oct 20, 202535.4535.7735.4535.7535.751.56%8,833
Oct 17, 202535.2335.2635.2035.2035.200.17%11,058
Oct 16, 202535.0235.5134.9935.1435.141.30%696,080
Oct 15, 202534.7434.7434.6934.6934.691.21%455
Oct 14, 202534.3934.3934.0434.2734.27-0.56%5,434
Oct 13, 202534.4434.5334.4434.4734.473.21%861
Oct 10, 202534.8034.9033.3133.4033.40-3.82%10,769
Oct 9, 202535.1935.1934.5534.7234.72-1.85%3,713,646
Oct 8, 202535.2935.3835.2635.3835.380.55%1,366
Oct 7, 202535.2935.3035.1835.1835.18-0.66%3,850
Oct 6, 202535.1835.4635.0335.4235.420.52%4,009,495
Oct 3, 202535.2035.2335.2035.2335.230.60%1,077
Oct 2, 202535.1735.2635.0335.0335.020.30%6,517
Oct 1, 202534.7934.9234.7434.9234.921.01%2,952
Sep 30, 202534.4334.6934.4034.5734.570.54%6,912,915
Sep 29, 202534.4934.4934.3934.3934.390.87%288
Sep 26, 202534.0934.0934.0934.0934.09-0.29%231
Sep 25, 202534.1934.1934.1934.1934.19-0.64%716
Sep 24, 202534.4134.4134.4134.4134.410.17%74
Sep 23, 202534.4434.4434.3534.3534.350.10%1,096
Sep 22, 202534.3334.3534.1734.3234.320.38%6,173
Sep 19, 202534.1634.2534.0334.1934.19-0.29%6,484
Sep 18, 202534.2534.3734.2534.2934.29-0.55%4,323
Sep 17, 202534.2434.5734.2234.4834.481.25%7,009,496