Xtrackers MSCI Emerging M... (EMCS)
AMEX: EMCS
· Real-Time Price · USD
33.40
0.48 (1.46%)
At close: Sep 11, 2025, 2:16 PM
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.29 | 33.29 | 32.92 | 32.92 | 32.92 | 0.73% | 349 |
| Sep 9, 2025 | 32.60 | 32.68 | 32.60 | 32.68 | 32.68 | 0.96% | 800 |
| Sep 8, 2025 | 32.26 | 32.62 | 32.25 | 32.37 | 32.37 | 1.19% | 8,816 |
| Sep 5, 2025 | 31.88 | 31.99 | 31.88 | 31.99 | 31.99 | 1.04% | 749 |
| Sep 4, 2025 | 31.90 | 31.90 | 31.48 | 31.66 | 31.66 | -0.09% | 1,241 |
| Sep 3, 2025 | 32.00 | 32.00 | 31.61 | 31.69 | 31.69 | 0.28% | 629 |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.25% | 933 |
| Aug 29, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.52 | -0.66% | 1,037 |
| Aug 28, 2025 | 31.65 | 31.74 | 31.60 | 31.73 | 31.73 | 0.35% | 2,730 |
| Aug 27, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | -0.72% | 624 |
| Aug 26, 2025 | 31.91 | 31.91 | 31.85 | 31.85 | 31.85 | -0.28% | 117 |
| Aug 25, 2025 | 32.12 | 32.12 | 31.94 | 31.94 | 31.94 | -0.65% | 817 |
| Aug 22, 2025 | 32.05 | 32.18 | 31.68 | 32.15 | 32.15 | 2.03% | 3,203 |
| Aug 21, 2025 | 31.48 | 31.51 | 31.32 | 31.51 | 31.51 | -0.47% | 435 |
| Aug 20, 2025 | 31.83 | 31.83 | 31.59 | 31.66 | 31.66 | -0.22% | 8,100 |
| Aug 19, 2025 | 31.83 | 31.83 | 31.73 | 31.73 | 31.73 | -0.69% | 942 |
| Aug 18, 2025 | 31.94 | 31.95 | 31.94 | 31.95 | 31.95 | 0.25% | 812 |
| Aug 15, 2025 | 31.86 | 31.87 | 31.85 | 31.87 | 31.87 | 0.06% | 1,300 |
| Aug 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.42% | 1,693 |
| Aug 13, 2025 | 32.25 | 32.32 | 32.25 | 32.31 | 32.31 | 1.44% | 1,700 |