Xtrackers MSCI Emerging Markets Select ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
44.01
-0.41 (-0.91%)
At close: Jul 23, 2026, 4:00 PM EDT
44.01
0.00 (0.00%)
After-hours: Jul 23, 2026, 6:30 PM EDT
EMCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 44.47 | 44.47 | 43.69 | 44.42 | - | - | 168 |
| Jul 22, 2026 | 44.67 | 44.68 | 44.42 | 44.42 | 44.42 | -1.14% | 3,529 |
| Jul 21, 2026 | 44.90 | 44.93 | 44.90 | 44.93 | 44.93 | 3.23% | 746 |
| Jul 20, 2026 | 43.99 | 43.99 | 43.51 | 43.53 | 43.53 | 0.24% | 1,195 |
| Jul 17, 2026 | 43.34 | 43.67 | 43.34 | 43.42 | 43.42 | -0.66% | 4,731 |
| Jul 16, 2026 | 44.14 | 44.17 | 43.71 | 43.71 | 43.71 | -2.52% | 5,367 |
| Jul 15, 2026 | 45.25 | 45.25 | 44.23 | 44.84 | 44.84 | -0.63% | 18,561 |
| Jul 14, 2026 | 45.05 | 45.12 | 45.02 | 45.12 | 45.12 | 2.04% | 456 |
| Jul 13, 2026 | 44.46 | 44.46 | 44.19 | 44.22 | 44.22 | -3.99% | 1,543 |
| Jul 10, 2026 | 45.95 | 46.06 | 45.95 | 46.06 | 46.06 | 0.11% | 1,507 |
| Jul 9, 2026 | 46.00 | 46.30 | 46.00 | 46.01 | 46.01 | 0.55% | 724 |
| Jul 8, 2026 | 45.25 | 45.76 | 44.83 | 45.76 | 45.76 | 1.01% | 52,129 |
| Jul 7, 2026 | 44.88 | 45.46 | 44.88 | 45.30 | 45.30 | -1.26% | 340,757 |
| Jul 6, 2026 | 45.63 | 46.15 | 45.63 | 45.88 | 45.88 | 3.32% | 765,862 |
| Jul 2, 2026 | 45.00 | 45.00 | 44.16 | 44.40 | 44.40 | -2.12% | 2,525 |
| Jul 1, 2026 | 45.64 | 45.73 | 45.37 | 45.37 | 45.37 | -3.29% | 743 |
| Jun 30, 2026 | 46.58 | 46.91 | 46.58 | 46.91 | 46.91 | 1.76% | 9,449 |
| Jun 29, 2026 | 45.96 | 46.10 | 45.96 | 46.10 | 46.10 | 0.10% | 377 |
| Jun 26, 2026 | 46.37 | 46.37 | 46.06 | 46.06 | 46.06 | -1.32% | 1,384 |
| Jun 25, 2026 | 46.79 | 46.79 | 46.52 | 46.67 | 46.67 | 1.27% | 1,065 |
| Jun 24, 2026 | 45.81 | 46.09 | 45.69 | 46.09 | 46.09 | -0.06% | 2,732 |
| Jun 23, 2026 | 46.22 | 46.22 | 46.11 | 46.11 | 46.11 | -6.03% | 266 |
| Jun 22, 2026 | 49.45 | 49.45 | 49.07 | 49.07 | 49.07 | 0.71% | 990 |
| Jun 18, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 4.11% | 101 |
| Jun 17, 2026 | 48.08 | 48.10 | 47.05 | 47.05 | 46.81 | 0.18% | 3,818 |
| Jun 16, 2026 | 47.34 | 47.38 | 46.97 | 46.97 | 46.72 | -1.83% | 361 |
| Jun 15, 2026 | 47.92 | 47.93 | 47.63 | 47.84 | 47.59 | 3.35% | 2,185 |
| Jun 12, 2026 | 46.05 | 46.48 | 46.05 | 46.29 | 46.05 | 0.23% | 1,582 |
| Jun 11, 2026 | 44.45 | 46.28 | 44.45 | 46.19 | 45.95 | 4.82% | 8,164 |
| Jun 10, 2026 | 44.48 | 45.24 | 44.06 | 44.06 | 43.83 | -1.85% | 5,806 |
| Jun 9, 2026 | 45.64 | 45.64 | 44.13 | 44.89 | 44.66 | 0.27% | 2,255 |
| Jun 8, 2026 | 45.06 | 45.06 | 44.77 | 44.77 | 44.54 | 2.17% | 1,614 |
| Jun 5, 2026 | 45.85 | 45.85 | 43.82 | 43.82 | 43.59 | -7.24% | 1,638 |
| Jun 4, 2026 | 46.48 | 47.41 | 46.46 | 47.24 | 46.99 | -0.94% | 3,275 |
| Jun 3, 2026 | 47.76 | 47.92 | 47.56 | 47.69 | 47.44 | -1.20% | 4,363 |
| Jun 2, 2026 | 47.94 | 48.33 | 47.94 | 48.27 | 48.01 | 1.81% | 3,580 |
| Jun 1, 2026 | 46.95 | 47.56 | 46.95 | 47.41 | 47.16 | 2.77% | 2,335 |
| May 29, 2026 | 46.35 | 46.36 | 46.12 | 46.13 | 45.89 | -0.20% | 579 |
| May 28, 2026 | 45.70 | 46.22 | 45.70 | 46.22 | 45.98 | 0.37% | 777 |
| May 27, 2026 | 46.31 | 46.31 | 45.90 | 46.05 | 45.81 | 0.30% | 1,594 |
| May 26, 2026 | 45.64 | 45.91 | 45.64 | 45.91 | 45.67 | 4.47% | 594 |
| May 22, 2026 | 44.15 | 44.15 | 43.94 | 43.94 | 43.71 | -0.84% | 861 |
| May 21, 2026 | 43.72 | 44.47 | 43.72 | 44.32 | 44.09 | 0.76% | 1,192 |
| May 20, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.75 | 2.18% | 230 |
| May 19, 2026 | 42.46 | 43.35 | 42.46 | 43.04 | 42.82 | -0.83% | 466 |
| May 18, 2026 | 43.78 | 43.78 | 43.14 | 43.40 | 43.18 | 0.20% | 634 |
| May 15, 2026 | 43.56 | 43.56 | 43.15 | 43.32 | 43.09 | -3.52% | 778 |
| May 14, 2026 | 44.87 | 45.00 | 44.85 | 44.90 | 44.66 | 0.15% | 828 |
| May 13, 2026 | 44.81 | 44.83 | 44.75 | 44.83 | 44.59 | 2.51% | 1,518 |
| May 12, 2026 | 43.93 | 44.02 | 43.73 | 43.73 | 43.50 | -3.64% | 388 |