Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS)
NYSEARCA: EMCS · Real-Time Price · USD
31.36
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.33 | 31.37 | 31.21 | 31.36 | 31.36 | 0.01% | 7,513,333 |
| Jun 26, 2025 | 31.35 | 31.42 | 31.35 | 31.36 | 31.36 | 0.77% | 601 |
| Jun 25, 2025 | 31.14 | 31.14 | 31.12 | 31.12 | 31.12 | 0.05% | 258 |
| Jun 24, 2025 | 30.80 | 31.12 | 30.80 | 31.10 | 31.10 | 2.88% | 7,525,111 |
| Jun 23, 2025 | 30.05 | 30.23 | 30.05 | 30.23 | 30.23 | 0.82% | 688 |
| Jun 20, 2025 | 30.29 | 30.29 | 29.97 | 29.98 | 29.98 | -1.22% | 9,789 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | 0.07% | 516 |
| Jun 17, 2025 | 30.41 | 30.41 | 30.33 | 30.33 | 30.17 | -1.08% | 631 |
| Jun 16, 2025 | 30.55 | 30.88 | 30.55 | 30.66 | 30.49 | 1.38% | 5,352 |
| Jun 13, 2025 | 30.30 | 30.37 | 30.20 | 30.24 | 30.08 | -1.72% | 1,718 |
| Jun 12, 2025 | 30.80 | 30.81 | 30.77 | 30.77 | 30.61 | 0.13% | 425 |
| Jun 11, 2025 | 30.85 | 30.90 | 30.73 | 30.73 | 30.57 | 0.48% | 5,311 |
| Jun 10, 2025 | 30.49 | 30.59 | 30.49 | 30.59 | 30.42 | 0.54% | 2,683 |
| Jun 9, 2025 | 30.26 | 30.42 | 30.26 | 30.42 | 30.26 | 0.81% | 180 |
| Jun 6, 2025 | 30.11 | 30.18 | 30.07 | 30.18 | 30.01 | 0.43% | 356 |
| Jun 5, 2025 | 30.12 | 30.18 | 30.05 | 30.05 | 29.89 | 0.19% | 5,197 |
| Jun 4, 2025 | 29.87 | 30.09 | 29.87 | 29.99 | 29.83 | 1.52% | 20,543 |
| Jun 3, 2025 | 29.43 | 29.54 | 29.38 | 29.54 | 29.38 | 0.54% | 11,224 |
| Jun 2, 2025 | 29.36 | 29.42 | 29.27 | 29.38 | 29.22 | 0.75% | 3,687 |
| May 30, 2025 | 29.13 | 29.31 | 29.07 | 29.16 | 29.00 | -1.10% | 3,281,785 |
| May 29, 2025 | 29.42 | 29.51 | 29.42 | 29.49 | 29.33 | 0.31% | 12,574 |
| May 28, 2025 | 29.42 | 29.46 | 29.39 | 29.39 | 29.24 | -0.77% | 1,364 |
| May 27, 2025 | 29.72 | 29.79 | 29.58 | 29.62 | 29.46 | -0.44% | 3,560 |
| May 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.59 | 0.15% | 69 |
| May 22, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.55 | -0.28% | 6 |
| May 21, 2025 | 29.99 | 29.99 | 29.77 | 29.79 | 29.63 | -0.32% | 990 |
| May 20, 2025 | 29.88 | 29.89 | 29.88 | 29.89 | 29.72 | -0.27% | 562 |
| May 19, 2025 | 29.73 | 29.97 | 29.73 | 29.97 | 29.80 | 0.32% | 3,329 |
| May 16, 2025 | 29.86 | 29.87 | 29.79 | 29.87 | 29.71 | -0.23% | 602 |
| May 15, 2025 | 30.20 | 30.20 | 29.82 | 29.94 | 29.78 | 0.12% | 18,609 |
| May 14, 2025 | 29.98 | 29.99 | 29.90 | 29.90 | 29.74 | 0.70% | 1,176 |
| May 13, 2025 | 29.61 | 29.77 | 29.41 | 29.70 | 29.54 | 0.19% | 13,608 |
| May 12, 2025 | 29.56 | 29.65 | 29.50 | 29.64 | 29.48 | 2.93% | 1,248 |
| May 9, 2025 | 28.78 | 28.80 | 28.78 | 28.80 | 28.64 | 0.69% | 574 |
| May 8, 2025 | 28.65 | 28.65 | 28.60 | 28.60 | 28.44 | 0.15% | 646 |
| May 7, 2025 | 28.56 | 28.58 | 28.50 | 28.56 | 28.40 | -1.21% | 1,558 |
| May 6, 2025 | 28.90 | 28.91 | 28.90 | 28.91 | 28.75 | -0.49% | 471 |
| May 5, 2025 | 29.07 | 29.16 | 29.05 | 29.05 | 28.89 | 0.93% | 3,238 |
| May 2, 2025 | 28.89 | 28.89 | 28.78 | 28.78 | 28.62 | 3.25% | 4,608 |
| May 1, 2025 | 27.86 | 27.96 | 27.82 | 27.87 | 27.72 | 0.31% | 1,516 |
| Apr 30, 2025 | 27.57 | 27.79 | 27.56 | 27.79 | 27.63 | 0.59% | 4,212 |
| Apr 29, 2025 | 27.65 | 27.65 | 27.62 | 27.62 | 27.47 | 0.28% | 484 |
| Apr 28, 2025 | 27.48 | 27.55 | 27.48 | 27.55 | 27.40 | 0.28% | 588 |
| Apr 25, 2025 | 27.28 | 27.47 | 27.28 | 27.47 | 27.32 | -0.13% | 1,063 |
| Apr 24, 2025 | 27.32 | 27.51 | 27.32 | 27.51 | 27.36 | 1.07% | 1,505 |
| Apr 23, 2025 | 27.32 | 27.45 | 27.22 | 27.22 | 27.07 | 1.41% | 1,916 |
| Apr 22, 2025 | 26.52 | 27.02 | 26.52 | 26.84 | 26.69 | 1.80% | 6,579 |
| Apr 21, 2025 | 26.48 | 26.48 | 26.29 | 26.36 | 26.22 | -0.87% | 1,053 |
| Apr 17, 2025 | 26.48 | 26.59 | 26.46 | 26.59 | 26.45 | 1.30% | 3,066 |
| Apr 16, 2025 | 26.42 | 26.46 | 26.14 | 26.25 | 26.11 | -1.74% | 1,856 |