Skip to main content
Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
26.46
+0.11 (0.42%)
Dec 20, 2024, 12:04 PM EST - Market closed

EMCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.3826.5126.3826.4726.470.14%3,264
Dec 19, 202426.5026.5026.4426.4426.350.61%420
Dec 18, 202426.2826.2826.2826.2826.19-2.53%209
Dec 17, 202426.9426.9626.9226.9626.87-0.17%905
Dec 16, 202427.0827.0827.0127.0126.92-0.64%126
Dec 13, 202427.1227.1927.1227.1827.090.35%3,616
Dec 12, 202427.1727.1727.0827.0826.99-0.22%356
Dec 11, 202427.0527.1427.0227.1427.050.33%599
Dec 10, 202427.0627.0627.0627.0626.97-2.27%46
Dec 9, 202427.8227.8627.6827.6827.592.57%221
Dec 6, 202426.9926.9926.9926.9926.90-0.24%186
Dec 5, 202427.0627.0627.0627.0626.970.88%23
Dec 4, 202426.7926.8226.7826.8226.730.42%610
Dec 3, 202426.5026.7126.5026.7126.620.30%1,285
Dec 2, 202426.5226.6726.5226.6326.540.60%1,513
Nov 29, 202426.4726.4726.4726.4726.38-0.11%15
Nov 27, 202426.5226.5726.4326.5026.41-0.12%559
Nov 26, 202426.5326.5326.5326.5326.44-0.58%13
Nov 25, 202426.6226.7026.6226.6926.600.05%618
Nov 22, 202426.6526.6726.6426.6726.58-0.03%1,877
Nov 21, 202426.6526.6826.6526.6826.59-0.17%204
Nov 20, 202426.6626.7326.6626.7326.64-0.42%453
Nov 19, 202426.7926.8426.7926.8426.750.20%4,000,358
Nov 18, 202426.7726.7926.7726.7926.701.11%388
Nov 15, 202426.5126.5126.4826.4926.400.18%446
Nov 14, 202426.5026.5026.4426.4426.36-0.32%4,001,804
Nov 13, 202426.8726.8726.5326.5326.44-1.16%4,000,765
Nov 12, 202427.2527.2526.8426.8426.75-1.87%4,001,692
Nov 11, 202427.6227.6227.2527.3527.26-1.02%10,873
Nov 8, 202428.0028.0027.6227.6327.54-2.84%1,408
Nov 7, 202428.2628.4428.2628.4428.352.89%170
Nov 6, 202424.9927.7124.6827.6427.55-1.43%10,003
Nov 5, 202428.0528.0828.0128.0427.950.91%17,628
Nov 4, 202427.8727.9427.7927.7927.700.50%719
Nov 1, 202427.7627.8227.6527.6527.560.49%485
Oct 31, 202427.5127.5127.5127.5127.42-0.85%25
Oct 30, 202427.6527.8727.6427.7527.66-0.74%9,013
Oct 29, 202428.6528.6527.9627.9627.86-0.34%1,737
Oct 28, 202428.0128.0528.0128.0527.96-0.10%662
Oct 25, 202428.1928.2328.0828.0827.990.46%2,679
Oct 24, 202427.9027.9527.9027.9527.86-0.06%265
Oct 23, 202428.1328.1327.9727.9727.88-0.96%275
Oct 22, 202428.0128.2528.0028.2428.14-0.16%9,166
Oct 21, 202428.2828.2828.2828.2828.19-0.93%38
Oct 18, 202429.0329.0328.5128.5528.451.27%773
Oct 17, 202428.2828.2828.1828.1928.100.03%5,336
Oct 16, 202428.1828.1828.1828.1828.090.87%186
Oct 15, 202427.9927.9927.9427.9427.85-2.29%706
Oct 14, 202428.6028.6028.5928.5928.50-0.37%361
Oct 11, 202428.5028.7028.5028.7028.610.67%1,174
Oct 10, 202428.5328.5328.5128.5128.410.05%860
Oct 9, 202428.3228.5228.3228.5028.40-0.49%488
Oct 8, 202428.6028.6428.5928.6428.54-2.26%1,641
Oct 7, 202429.3029.3029.3029.3029.200.89%35
Oct 4, 202428.9729.0428.8929.0428.941.09%496
Oct 3, 202429.0929.0928.7028.7328.63-1.50%849
Oct 2, 202429.0129.1629.0129.1629.071.62%314
Oct 1, 202428.6828.7028.4128.7028.610.84%911
Sep 30, 202428.5028.5028.4628.4628.37-1.52%1,109
Sep 27, 202428.8828.9028.8828.9028.80-0.67%276
Sep 26, 202429.0929.0929.0929.0929.003.82%8
Sep 25, 202428.0228.0228.0228.0227.93-1.23%4
Sep 24, 202428.2728.3728.2728.3728.283.82%344
Sep 23, 202427.3527.3527.3127.3327.240.77%395
Sep 20, 202427.1227.1227.1227.1227.03-0.26%1
Sep 19, 202427.1927.1927.1927.1927.102.45%80
Sep 18, 202426.7526.7526.5426.5426.45-0.24%338
Sep 17, 202426.6026.6026.6026.6026.510.18%2
Sep 16, 202426.5526.5526.5526.5526.470.12%121
Sep 13, 202426.5226.5226.5226.5226.430.56%19
Sep 12, 202426.3726.3726.3726.3726.290.69%1,170
Sep 11, 202425.8426.1925.8426.1926.111.05%1,170
Sep 10, 202425.9225.9225.9225.9225.83-0.11%24
Sep 9, 202425.9425.9525.9325.9525.861.10%1,188
Sep 6, 202425.6725.6725.6725.6725.58-1.91%30
Sep 5, 202426.1626.1626.1626.1626.080.34%2
Sep 4, 202426.0826.0826.0826.0825.990.25%62
Sep 3, 202426.0526.0826.0126.0125.92-1.99%1,555
Aug 30, 202426.5326.5426.4826.5426.450.13%1,996
Aug 29, 202426.6526.6526.4826.5026.420.21%1,852
Aug 28, 202426.4526.4526.4526.4526.36-0.77%31
Aug 27, 202426.6526.6526.6526.6526.560.32%7
Aug 26, 202426.5726.5726.5726.5726.48-0.74%58
Aug 23, 202426.7126.7726.7126.7726.682.00%2,640
Aug 22, 202426.2426.2426.2426.2426.16-1.45%68
Aug 21, 202426.5126.6326.5126.6326.540.55%1,161
Aug 20, 202426.6626.6626.4826.4826.39-1.13%3,314
Aug 19, 202426.7426.7926.7426.7926.701.11%2,867
Aug 16, 202426.4026.5126.4026.4926.400.87%410
Aug 15, 202426.2626.2626.2626.2626.171.11%99
Aug 14, 202425.8625.9725.8625.9725.89-0.91%1,572
Aug 13, 202425.9826.2125.9826.2126.121.16%198
Aug 12, 202425.9126.0525.8725.9125.820.29%2,264
Aug 9, 202425.7825.8425.7825.8425.750.49%101
Aug 8, 202425.4025.7125.4025.7125.622.71%369
Aug 7, 202425.4425.4425.0325.0324.950.69%532
Aug 6, 202424.6324.9824.6324.8624.780.86%589
Aug 5, 202424.1924.6624.1924.6524.57-2.47%2,001
Aug 2, 202425.1925.2725.0825.2725.19-1.30%9,651
Aug 1, 202425.5225.6125.5225.6125.52-1.85%1,023