Skip to main content

Xtrackers MSCI Emerging Markets Climate Selection ETF (NY:EMCS)

33.91 -0.81 (-2.33%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2025 35.19 35.19 34.55 34.72 3,713,646 -0.66(-1.86%)
Oct 08, 2025 35.29 35.38 35.26 35.38 1,366 +0.19(+0.55%)
Oct 07, 2025 35.29 35.30 35.18 35.18 3,850 -0.23(-0.66%)
Oct 06, 2025 35.17 35.46 35.03 35.42 4,009,495 +0.18(+0.52%)
Oct 03, 2025 35.20 35.23 35.20 35.23 1,077 +0.21(+0.60%)
Oct 02, 2025 35.17 35.26 35.02 35.02 6,517 +0.10(+0.30%)
Oct 01, 2025 34.78 34.92 34.74 34.92 2,952 +0.35(+1.01%)
Sep 30, 2025 34.43 34.69 34.40 34.57 6,912,915 +0.19(+0.54%)
Sep 29, 2025 34.49 34.49 34.38 34.38 288 +0.29(+0.86%)
Sep 26, 2025 34.09 34.09 34.09 34.09 231 -0.10(-0.29%)
Sep 25, 2025 34.19 34.19 34.19 34.19 716 -0.22(-0.64%)
Sep 24, 2025 34.41 34.41 34.41 34.41 74 +0.06(+0.17%)
Sep 23, 2025 34.44 34.44 34.35 34.35 1,096 +0.03(+0.10%)
Sep 22, 2025 34.33 34.35 34.17 34.32 6,173 +0.13(+0.38%)
Sep 19, 2025 34.16 34.25 34.03 34.19 6,484 -0.10(-0.29%)
Sep 18, 2025 34.25 34.37 34.25 34.29 4,323 -0.19(-0.55%)
Sep 17, 2025 34.24 34.57 34.22 34.48 7,009,496 +0.42(+1.24%)
Sep 16, 2025 33.93 34.06 33.93 34.06 307 +0.36(+1.05%)
Sep 15, 2025 33.67 33.70 33.67 33.70 2,032 +0.27(+0.81%)
Sep 12, 2025 33.81 33.81 33.39 33.43 924 +0.02(+0.05%)
Sep 11, 2025 33.40 33.41 33.40 33.41 269 +0.49(+1.50%)
Sep 10, 2025 33.29 33.29 32.92 32.92 349 +0.24(+0.74%)
Sep 09, 2025 32.60 32.68 32.60 32.68 800 +0.31(+0.96%)
Sep 08, 2025 32.26 32.62 32.25 32.37 8,816 +0.38(+1.18%)
Sep 05, 2025 31.88 31.99 31.88 31.99 749 +0.33(+1.04%)
Sep 04, 2025 31.90 31.90 31.48 31.66 1,241 -0.02(-0.07%)
Sep 03, 2025 32.00 32.00 31.61 31.69 629 +0.09(+0.29%)
Sep 02, 2025 31.60 31.60 31.60 31.60 241 +0.08(+0.24%)
Aug 29, 2025 31.49 31.52 31.49 31.52 1,037 -0.21(-0.65%)
Aug 28, 2025 31.65 31.73 31.60 31.73 2,730 +0.10(+0.33%)
Aug 27, 2025 31.46 31.62 31.46 31.62 624 -0.23(-0.71%)
Aug 26, 2025 31.91 31.91 31.85 31.85 117 -0.10(-0.30%)
Aug 25, 2025 32.12 32.12 31.94 31.94 817 -0.21(-0.66%)
Aug 22, 2025 32.05 32.18 31.68 32.15 3,203 +0.64(+2.04%)
Aug 21, 2025 31.48 31.51 31.32 31.51 435 -0.15(-0.47%)
Aug 20, 2025 31.83 31.83 31.59 31.66 8,072 -0.07(-0.22%)
Aug 19, 2025 31.83 31.83 31.73 31.73 942 -0.22(-0.69%)
Aug 18, 2025 31.94 31.95 31.94 31.95 812 +0.09(+0.27%)
Aug 15, 2025 31.86 31.87 31.85 31.87 1,279 +0.01(+0.04%)
Aug 14, 2025 31.85 31.85 31.85 31.85 58 -0.46(-1.42%)
Aug 13, 2025 32.25 32.32 32.25 32.31 1,693 +0.46(+1.44%)
Aug 12, 2025 31.73 31.85 31.53 31.85 4,252 +0.50(+1.60%)
Aug 11, 2025 31.38 31.38 31.35 31.35 359 -0.10(-0.33%)
Aug 08, 2025 31.49 31.49 31.45 31.45 6,204 -0.10(-0.31%)
Aug 07, 2025 31.64 31.64 31.50 31.55 2,430 +0.19(+0.61%)
Aug 06, 2025 31.19 31.38 31.10 31.36 9,929 +0.23(+0.74%)
Aug 05, 2025 31.15 31.18 31.13 31.13 1,376 -0.05(-0.15%)
Aug 04, 2025 31.17 31.27 31.04 31.18 2,431,187 +0.37(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.