Xtrackers MSCI Emerging Markets Select ETF (EMCS)
47.30
-0.67
(-1.40%)
USD |
NYSEARCA |
Oct 06, 16:00
47.29
-0.01
(-0.02%)
After-Hours: 20:00
EMCS Price : 47.30 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 47.83 | 47.87 | 47.28 | 47.30 | 633019.0 |
| Oct 05, 2026 | 47.98 | 48.06 | 47.97 | 47.97 | 4494.00 |
| Oct 02, 2026 | 47.38 | 47.38 | 47.04 | 47.28 | 1981.00 |
| Oct 01, 2026 | 46.72 | 46.80 | 46.58 | 46.80 | 5083.00 |
| Sep 30, 2026 | 46.88 | 46.97 | 46.54 | 46.65 | 8586.00 |
| Sep 29, 2026 | 46.75 | 47.25 | 46.75 | 47.16 | 58267.00 |
| Sep 28, 2026 | 46.98 | 47.59 | 46.71 | 46.89 | 10841.00 |
| Sep 25, 2026 | 47.20 | 47.52 | 47.20 | 47.52 | 6646.00 |
| Sep 24, 2026 | 46.80 | 46.93 | 46.80 | 46.93 | 10253.00 |
| Sep 23, 2026 | 47.62 | 47.62 | 47.12 | 47.13 | 6362.00 |
| Sep 22, 2026 | 48.15 | 48.28 | 48.12 | 48.28 | 469186.0 |
| Sep 21, 2026 | 47.81 | 48.10 | 47.81 | 48.10 | 13421.00 |
| Sep 18, 2026 | 46.44 | 46.66 | 46.34 | 46.66 | 14707.00 |
| Sep 17, 2026 | 46.36 | 46.74 | 46.36 | 46.74 | 524.00 |
| Sep 16, 2026 | 46.05 | 46.31 | 45.40 | 45.70 | 4290.00 |
| Sep 15, 2026 | 45.79 | 45.80 | 45.60 | 45.63 | 1.535M |
| Sep 14, 2026 | 45.67 | 45.78 | 45.56 | 45.71 | 4600.00 |
| Sep 11, 2026 | 46.92 | 46.98 | 46.92 | 46.98 | 294.00 |
| Sep 10, 2026 | 46.24 | 46.39 | 46.09 | 46.09 | 1763.00 |
| Sep 09, 2026 | 47.52 | 47.59 | 47.24 | 47.25 | 1444.00 |
| Sep 08, 2026 | 47.74 | 47.78 | 47.53 | 47.53 | 2603.00 |
| Sep 04, 2026 | 47.00 | 47.27 | 47.00 | 47.27 | 2062.00 |
| Sep 03, 2026 | 46.13 | 46.36 | 46.07 | 46.36 | 1526.00 |
| Sep 02, 2026 | 45.88 | 45.99 | 45.86 | 45.99 | 6579.00 |
| Sep 01, 2026 | 45.73 | 45.73 | 45.61 | 45.61 | 3400.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median