Xtrackers MSCI Emerging Markets Select ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
44.36
0.00 (0.00%)
Oct 16, 2026, 10:06 AM EDT - Market open
EMCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 44.37 | 44.37 | 43.94 | 44.36 | 44.36 | - | 53 |
| Oct 15, 2026 | 43.82 | 44.36 | 43.79 | 44.36 | 44.36 | -0.33% | 2,322 |
| Oct 14, 2026 | 44.83 | 44.83 | 44.40 | 44.50 | 44.50 | -2.11% | 2,765 |
| Oct 13, 2026 | 45.40 | 45.46 | 45.40 | 45.46 | 45.46 | -0.98% | 301 |
| Oct 12, 2026 | 46.37 | 46.37 | 45.90 | 45.91 | 45.91 | -0.86% | 3,370 |
| Oct 9, 2026 | 46.32 | 46.32 | 46.18 | 46.31 | 46.31 | 1.26% | 1,751 |
| Oct 8, 2026 | 46.20 | 46.28 | 45.69 | 45.74 | 45.74 | -2.35% | 5,951 |
| Oct 7, 2026 | 46.80 | 46.85 | 46.80 | 46.84 | 46.84 | -0.98% | 3,569 |
| Oct 6, 2026 | 47.83 | 47.87 | 47.28 | 47.30 | 47.30 | -1.40% | 631,021 |
| Oct 5, 2026 | 47.98 | 48.07 | 47.97 | 47.97 | 47.97 | 1.45% | 507 |
| Oct 2, 2026 | 47.38 | 47.38 | 47.05 | 47.28 | 47.28 | 1.02% | 1,979 |
| Oct 1, 2026 | 46.72 | 46.80 | 46.58 | 46.80 | 46.80 | 0.32% | 3,064 |
| Sep 30, 2026 | 46.88 | 46.97 | 46.55 | 46.65 | 46.65 | -1.08% | 8,584 |
| Sep 29, 2026 | 46.75 | 47.25 | 46.75 | 47.17 | 47.17 | 0.58% | 55,002 |
| Sep 28, 2026 | 46.98 | 47.59 | 46.71 | 46.89 | 46.89 | -1.33% | 10,820 |
| Sep 25, 2026 | 47.20 | 47.52 | 47.20 | 47.52 | 47.52 | 1.26% | 775 |
| Sep 24, 2026 | 46.80 | 46.93 | 46.80 | 46.93 | 46.93 | -0.42% | 9,257 |
| Sep 23, 2026 | 47.62 | 47.62 | 47.12 | 47.13 | 47.13 | -2.38% | 4,348 |
| Sep 22, 2026 | 48.15 | 48.28 | 48.12 | 48.28 | 48.28 | 0.37% | 468,482 |
| Sep 21, 2026 | 47.81 | 48.10 | 47.81 | 48.10 | 48.10 | 3.10% | 13,419 |
| Sep 18, 2026 | 46.44 | 46.66 | 46.34 | 46.66 | 46.66 | -0.17% | 14,705 |
| Sep 17, 2026 | 46.36 | 46.74 | 46.36 | 46.74 | 46.74 | 2.27% | 523 |
| Sep 16, 2026 | 46.05 | 46.31 | 45.40 | 45.70 | 45.70 | 0.15% | 4,289 |
| Sep 15, 2026 | 45.79 | 45.81 | 45.60 | 45.63 | 45.63 | -0.18% | 1,535,239 |
| Sep 14, 2026 | 45.67 | 45.78 | 45.57 | 45.71 | 45.71 | -2.69% | 4,598 |
| Sep 11, 2026 | 46.92 | 46.98 | 46.92 | 46.98 | 46.98 | 1.92% | 292 |
| Sep 10, 2026 | 46.39 | 46.39 | 46.09 | 46.09 | 46.09 | -2.45% | 1,761 |
| Sep 9, 2026 | 47.52 | 47.59 | 47.24 | 47.25 | 47.25 | -0.60% | 1,443 |
| Sep 8, 2026 | 47.74 | 47.78 | 47.53 | 47.53 | 47.53 | 0.56% | 2,601 |
| Sep 4, 2026 | 47.00 | 47.27 | 47.00 | 47.27 | 47.27 | 1.96% | 2,061 |
| Sep 3, 2026 | 46.13 | 46.36 | 46.07 | 46.36 | 46.36 | 0.80% | 1,526 |
| Sep 2, 2026 | 45.88 | 45.99 | 45.86 | 45.99 | 45.99 | 0.84% | 6,579 |
| Sep 1, 2026 | 45.73 | 45.73 | 45.61 | 45.61 | 45.61 | -0.46% | 3,400 |
| Aug 31, 2026 | 46.00 | 46.00 | 45.68 | 45.82 | 45.82 | 0.27% | 2,074 |
| Aug 28, 2026 | 46.13 | 46.21 | 45.64 | 45.69 | 45.69 | -0.40% | 2,114 |
| Aug 27, 2026 | 45.82 | 45.88 | 45.68 | 45.88 | 45.88 | 0.55% | 1,833 |
| Aug 26, 2026 | 45.71 | 45.77 | 45.63 | 45.63 | 45.62 | -0.32% | 2,014 |
| Aug 25, 2026 | 45.57 | 45.77 | 45.57 | 45.77 | 45.77 | 1.90% | 2,633 |
| Aug 24, 2026 | 44.77 | 45.09 | 44.77 | 44.92 | 44.92 | -1.86% | 11,060 |
| Aug 21, 2026 | 46.32 | 46.32 | 45.75 | 45.77 | 45.77 | 1.27% | 1,763 |
| Aug 20, 2026 | 44.89 | 45.20 | 44.89 | 45.20 | 45.20 | 0.73% | 2,135 |
| Aug 19, 2026 | 46.38 | 46.38 | 44.77 | 44.87 | 44.87 | 1.57% | 460,637 |
| Aug 18, 2026 | 44.22 | 44.22 | 44.18 | 44.18 | 44.18 | -2.97% | 780 |
| Aug 17, 2026 | 45.31 | 45.82 | 45.31 | 45.53 | 45.53 | 1.00% | 2,333 |
| Aug 14, 2026 | 45.29 | 45.51 | 45.08 | 45.08 | 45.07 | -0.23% | 9,622 |
| Aug 13, 2026 | 45.13 | 45.32 | 45.13 | 45.18 | 45.18 | 0.68% | 12,901 |
| Aug 12, 2026 | 44.96 | 44.96 | 44.88 | 44.88 | 44.88 | 1.53% | 865 |
| Aug 11, 2026 | 44.45 | 44.45 | 44.06 | 44.20 | 44.20 | 0.24% | 1,452 |
| Aug 10, 2026 | 44.24 | 44.24 | 44.09 | 44.09 | 44.09 | -0.88% | 2,847 |
| Aug 7, 2026 | 45.06 | 45.13 | 44.19 | 44.48 | 44.48 | 0.71% | 9,416 |