Xtrackers MSCI Emerging Markets Climate Selection ETF (EMCS) Charts

$31.20

$0.03 (0.08%)
Last update: 04:00 PM EST
Day's range
$31.11
Day's range
$31.2

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+3.17%

3 MONTH PERFORMANCE

+18.00%

6 MONTH PERFORMANCE

+22.64%

YEAR-TO-DATE PERFORMANCE

+19.31%

1 YEAR PERFORMANCE

+14.92%

Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/11/2025 $31.16 $31.15 (-0.03%) $31.20 $31.11 2.10 K $207.51 M
07/10/2025 $31.13 $31.18 (0.16%) $31.18 $31.07 522 $207.71 M
07/09/2025 $31.06 $31.11 (0.16%) $31.11 $31.04 900 $207.24 M
07/08/2025 $31.26 $31.20 (-0.19%) $31.26 $31.10 1.71 K $207.84 M
07/07/2025 $31.15 $31.00 (-0.48%) $31.18 $31.00 1.00 K $206.51 M
07/03/2025 $31.45 $31.47 (0.06%) $31.48 $31.45 600 $209.64 M
07/02/2025 $31.07 $31.39 (1.03%) $31.39 $31.07 1.31 K $209.10 M
07/01/2025 $31.21 $31.21 (0%) $31.21 $31.15 1.00 K $207.91 M
06/30/2025 $31.12 $31.22 (0.32%) $31.22 $30.98 2.20 K $207.97 M
06/27/2025 $31.33 $31.36 (0.1%) $31.37 $31.21 7.51 M $208.91 M
06/26/2025 $31.35 $31.36 (0.03%) $31.42 $31.35 601 $208.91 M
06/25/2025 $31.14 $31.12 (-0.06%) $31.14 $31.12 300 $207.31 M
06/24/2025 $30.80 $31.10 (0.97%) $31.12 $30.80 7.53 M $207.17 M
06/23/2025 $30.05 $30.23 (0.6%) $30.23 $30.05 700 $201.38 M
06/20/2025 $30.29 $29.98 (-1.02%) $30.29 $29.97 9.80 K $199.71 M
06/18/2025 $30.35 $30.35 (0%) $30.35 $30.35 516 $202.18 M
06/17/2025 $30.41 $30.33 (-0.26%) $30.41 $30.33 631 $202.04 M
06/16/2025 $30.55 $30.66 (0.36%) $30.88 $30.55 5.40 K $204.24 M
06/13/2025 $30.30 $30.24 (-0.2%) $30.37 $30.20 1.72 K $201.44 M
06/12/2025 $30.80 $30.77 (-0.1%) $30.81 $30.77 425 $204.97 M
06/11/2025 $30.85 $30.73 (-0.39%) $30.90 $30.73 5.31 K $204.71 M
06/10/2025 $30.49 $30.58 (0.3%) $30.58 $30.49 2.70 K $203.71 M
06/09/2025 $30.26 $30.42 (0.53%) $30.42 $30.26 200 $204.64 M
06/06/2025 $30.11 $30.18 (0.23%) $30.18 $30.07 400 $203.02 M
06/05/2025 $30.12 $30.05 (-0.23%) $30.18 $30.05 5.20 K $203.91 M
06/04/2025 $29.87 $29.99 (0.4%) $30.09 $29.87 20.54 K $198.58 M
06/03/2025 $29.43 $29.54 (0.37%) $29.54 $29.38 11.22 K $195.60 M
06/02/2025 $29.36 $29.38 (0.07%) $29.42 $29.27 3.70 K $194.54 M
05/30/2025 $29.13 $29.16 (0.1%) $29.31 $29.07 3.28 M $193.08 M
05/29/2025 $29.42 $29.48 (0.2%) $29.51 $29.42 12.60 K $194.61 M
05/28/2025 $29.42 $29.39 (-0.1%) $29.46 $29.39 1.40 K $194.01 M
05/27/2025 $29.72 $29.62 (-0.34%) $29.79 $29.58 3.60 K $194.33 M
05/23/2025 $29.75 $29.75 (0%) $29.75 $29.75 100 $192.28 M
05/22/2025 $29.71 $29.71 (0%) $29.71 $29.71 100 $192.02 M
05/21/2025 $29.99 $29.79 (-0.67%) $29.99 $29.77 1.00 K $193.08 M
05/20/2025 $29.88 $29.89 (0.03%) $29.89 $29.88 600 $193.72 M
05/19/2025 $29.73 $29.97 (0.81%) $29.97 $29.73 3.33 K $194.24 M
05/16/2025 $29.86 $29.87 (0.03%) $29.87 $29.79 602 $192.62 M
05/15/2025 $30.20 $29.94 (-0.86%) $30.20 $29.82 18.61 K $193.07 M
05/14/2025 $29.98 $29.90 (-0.27%) $29.99 $29.90 1.20 K $234.46 M
05/13/2025 $29.61 $29.70 (0.3%) $29.77 $29.41 13.61 K $232.89 M
05/12/2025 $29.56 $29.64 (0.27%) $29.65 $29.50 1.25 K $232.42 M
05/09/2025 $28.78 $28.80 (0.07%) $28.80 $28.78 600 $192.20 M
05/08/2025 $28.65 $28.60 (-0.17%) $28.65 $28.60 646 $191.86 M
05/07/2025 $28.56 $28.56 (0%) $28.58 $28.50 1.60 K $191.59 M
05/06/2025 $28.90 $28.91 (0.03%) $28.91 $28.90 500 $193.94 M
05/05/2025 $29.07 $29.05 (-0.07%) $29.16 $29.05 3.24 K $194.88 M
05/02/2025 $28.89 $28.78 (-0.38%) $28.89 $28.78 4.61 K $225.68 M
05/01/2025 $27.86 $27.87 (0.04%) $27.96 $27.82 1.52 K $218.54 M
04/30/2025 $27.57 $27.78 (0.76%) $27.78 $27.56 4.21 K $189.55 M
04/29/2025 $27.65 $27.62 (-0.11%) $27.65 $27.62 500 $193.07 M
04/28/2025 $27.48 $27.55 (0.25%) $27.55 $27.48 600 $192.49 M
04/25/2025 $27.28 $27.47 (0.7%) $27.47 $27.28 1.10 K $215.41 M
04/24/2025 $27.32 $27.51 (0.7%) $27.51 $27.32 1.51 K $195.95 M
04/23/2025 $27.32 $27.21 (-0.4%) $27.45 $27.21 1.92 K $193.82 M
04/22/2025 $26.52 $26.84 (1.21%) $27.02 $26.52 6.60 K $191.18 M
04/21/2025 $26.48 $26.36 (-0.45%) $26.48 $26.29 1.10 K $189.25 M
04/17/2025 $26.48 $26.59 (0.42%) $26.59 $26.46 3.10 K $198.00 M
04/16/2025 $26.42 $26.25 (-0.64%) $26.46 $26.14 1.90 K $195.47 M
04/15/2025 $26.74 $26.72 (-0.07%) $26.84 $26.72 2.02 K $198.97 M
04/14/2025 $26.74 $26.74 (0%) $26.74 $26.74 449 $199.12 M