Xtrackers MSCI EMs Climate Selection ETF (EMCS)
26.49
+0.05
(+0.18%)
USD |
NYSEARCA |
Nov 15, 16:00
26.51
+0.02
(+0.07%)
After-Hours: 20:00
EMCS Price: 26.49 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 26.51 | 26.51 | 26.48 | 26.49 | 446.00 |
| Nov 14, 2024 | 26.49 | 26.50 | 26.44 | 26.44 | 1804.00 |
| Nov 13, 2024 | 26.55 | 26.87 | 26.53 | 26.53 | 765.00 |
| Nov 12, 2024 | 26.92 | 27.25 | 26.84 | 26.84 | 1692.00 |
| Nov 11, 2024 | 27.36 | 27.62 | 27.25 | 27.35 | 10873.00 |
| Nov 08, 2024 | 28.00 | 28.00 | 27.62 | 27.63 | 1408.00 |
| Nov 07, 2024 | 28.26 | 28.44 | 28.26 | 28.44 | 170.00 |
| Nov 06, 2024 | 24.99 | 27.71 | 24.68 | 27.64 | 10003.00 |
| Nov 05, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 0.000 |
| Nov 04, 2024 | 27.87 | 27.94 | 27.79 | 27.79 | 719.00 |
| Nov 01, 2024 | 27.76 | 27.82 | 27.65 | 27.65 | 485.00 |
| Oct 31, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 25.00 |
| Oct 30, 2024 | 27.65 | 27.87 | 27.64 | 27.75 | 9013.00 |
| Oct 29, 2024 | 28.65 | 28.65 | 27.96 | 27.96 | 1737.00 |
| Oct 28, 2024 | 28.01 | 28.05 | 28.01 | 28.05 | 662.00 |
| Oct 25, 2024 | 28.19 | 28.23 | 28.08 | 28.08 | 2679.00 |
| Oct 24, 2024 | 27.90 | 27.95 | 27.90 | 27.95 | 265.00 |
| Oct 23, 2024 | 28.13 | 28.13 | 27.97 | 27.97 | 275.00 |
| Oct 22, 2024 | 28.01 | 28.25 | 28.00 | 28.24 | 9166.00 |
| Oct 21, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 38.00 |
| Oct 18, 2024 | 29.03 | 29.03 | 28.51 | 28.55 | 773.00 |
| Oct 17, 2024 | 28.28 | 28.28 | 28.18 | 28.19 | 5336.00 |
| Oct 16, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 186.00 |
| Oct 15, 2024 | 27.99 | 27.99 | 27.94 | 27.94 | 706.00 |
| Oct 14, 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 361.00 |
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
19.37
Minimum
Mar 23 2020
37.56
Maximum
Feb 12 2021
27.20
Average
25.97
Median