Xtrackers MSCI Emerging M... (EMCS)
AMEX: EMCS
· Real-Time Price · USD
31.85
-0.00 (-0.01%)
At close: Aug 15, 2025, 3:59 PM
31.87
0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.86 | 31.87 | 31.85 | 31.85 | 31.85 | 0.00% | 1,279 |
| 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 |
| Aug 12, 2025 | 31.73 | 31.85 | 31.53 | 31.85 | 31.85 | 1.59% | 4,300 |
| Aug 11, 2025 | 31.38 | 31.38 | 31.35 | 31.35 | 31.35 | -0.32% | 400 |
| Aug 8, 2025 | 31.49 | 31.49 | 31.45 | 31.45 | 31.45 | -0.32% | 6,204 |
| Aug 7, 2025 | 31.64 | 31.64 | 31.50 | 31.55 | 31.55 | 0.61% | 2,430 |
| Aug 6, 2025 | 31.19 | 31.38 | 31.10 | 31.36 | 31.36 | 0.74% | 9,929 |
| Aug 5, 2025 | 31.15 | 31.18 | 31.13 | 31.13 | 31.13 | -0.16% | 1,400 |
| Aug 4, 2025 | 31.17 | 31.27 | 31.04 | 31.18 | 31.18 | 1.23% | 2,431,200 |
| Aug 1, 2025 | 30.92 | 30.92 | 30.74 | 30.80 | 30.80 | -0.87% | 1,900 |
| Jul 31, 2025 | 31.09 | 31.09 | 31.03 | 31.07 | 31.07 | 0.13% | 2,900 |
| Jul 30, 2025 | 31.41 | 31.41 | 31.03 | 31.03 | 31.03 | -1.96% | 7,535,524 |
| Jul 29, 2025 | 31.61 | 31.65 | 31.61 | 31.65 | 31.65 | -0.16% | 2,200 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.63 | 31.70 | 31.70 | -0.66% | 1,539 |
| Jul 25, 2025 | 31.88 | 31.93 | 31.88 | 31.91 | 31.91 | -0.31% | 619 |
| Jul 24, 2025 | 32.01 | 32.13 | 32.00 | 32.01 | 32.01 | -0.71% | 3,125 |
| Jul 23, 2025 | 32.31 | 32.31 | 32.24 | 32.24 | 32.24 | 1.26% | 202 |
| Jul 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.09% | 100 |
| Jul 21, 2025 | 31.91 | 31.99 | 31.87 | 31.87 | 31.87 | 0.38% | 1,200 |