Xtrackers MSCI Emerging M... (EMCS)
AMEX: EMCS
· Real-Time Price · USD
35.41
0.18 (0.50%)
At close: Oct 06, 2025, 3:58 PM
35.20
-0.60%
After-hours: Oct 06, 2025, 06:29 PM EDT
EMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.20 | 35.23 | 35.20 | 35.23 | 35.23 | 0.60% | 1,100 |
| Oct 2, 2025 | 35.17 | 35.26 | 35.02 | 35.02 | 35.02 | 0.29% | 6,517 |
| Oct 1, 2025 | 34.78 | 34.92 | 34.74 | 34.92 | 34.92 | 1.01% | 3,000 |
| Sep 30, 2025 | 34.43 | 34.69 | 34.40 | 34.57 | 34.57 | 0.52% | 6,912,915 |
| Sep 29, 2025 | 34.49 | 34.49 | 34.39 | 34.39 | 34.39 | 0.88% | 300 |
| Sep 26, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.29% | 231 |
| Sep 25, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.64% | 716 |
| Sep 24, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.17% | 100 |
| Sep 23, 2025 | 34.44 | 34.44 | 34.35 | 34.35 | 34.35 | 0.09% | 1,100 |
| Sep 22, 2025 | 34.33 | 34.35 | 34.17 | 34.32 | 34.32 | 0.38% | 6,200 |
| Sep 19, 2025 | 34.16 | 34.25 | 34.03 | 34.19 | 34.19 | -0.29% | 6,500 |
| Sep 18, 2025 | 34.25 | 34.37 | 34.25 | 34.29 | 34.29 | -0.55% | 4,323 |
| Sep 17, 2025 | 34.24 | 34.57 | 34.22 | 34.48 | 34.48 | 1.23% | 7,009,500 |
| Sep 16, 2025 | 33.93 | 34.06 | 33.93 | 34.06 | 34.06 | 1.07% | 307 |
| Sep 15, 2025 | 33.67 | 33.70 | 33.67 | 33.70 | 33.70 | 0.81% | 2,032 |
| Sep 12, 2025 | 33.81 | 33.81 | 33.39 | 33.43 | 33.43 | 0.06% | 924 |
| Sep 11, 2025 | 33.40 | 33.41 | 33.40 | 33.41 | 33.41 | 1.49% | 300 |
| 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 |
Page 1 of 86