Dark

EMCS
Xtrackers MSCI Emerging Markets Select ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)341,265

46.02Bid 46.17Ask 0.15Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

44.40USD0.000%(+44.40)504

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.000000	45.000000	44.160000	44.4042	-2.119%	2,525	0.000%
2026-07-01	45.640000	45.725000	45.365600	45.3656	-3.292%	743	-2.119%
2026-06-30	46.580000	46.910000	46.580000	46.9100	+1.758%	9,450	-5.342%
2026-06-29	45.960000	46.099700	45.959900	46.0997	+0.096%	377	-3.678%
2026-06-26	46.370000	46.370000	46.055700	46.0557	-1.322%	1,384	-3.586%
2026-06-25	46.790000	46.790000	46.515000	46.6725	+1.275%	1,066	-4.860%
2026-06-24	45.810000	46.085000	45.685000	46.0850	-0.057%	2,732	-3.647%
2026-06-23	46.215000	46.215000	46.111200	46.1112	-6.034%	267	-3.702%
2026-06-22	49.450000	49.450000	49.072400	49.0724	+0.705%	990	-9.513%
2026-06-18	48.728800	48.728800	48.728800	48.7288	+3.563%	102	-8.875%
2026-06-17	48.080000	48.100000	47.052400	47.0524	+0.176%	3,818	-5.628%
2026-06-16	47.336500	47.380000	46.969700	46.9697	-1.828%	361	-5.462%
2026-06-15	47.920000	47.930000	47.630000	47.8444	+3.353%	2,186	-7.190%
2026-06-12	46.045000	46.475000	46.045000	46.2921	+0.229%	1,583	-4.078%
2026-06-11	44.450000	46.280000	44.450000	46.1865	+4.824%	8,165	-3.859%
2026-06-10	44.480000	45.239900	44.061200	44.0612	-1.853%	5,807	+0.778%
2026-06-09	45.640000	45.640000	44.125000	44.8932	+0.275%	2,256	-1.089%
2026-06-08	45.060000	45.060000	44.770300	44.7703	+2.173%	1,615	-0.818%
2026-06-05	45.850000	45.850000	43.818000	43.8180	-7.243%	1,638	+1.338%
2026-06-04	46.480000	47.410000	46.460000	47.2394	-0.945%	3,275	-6.002%
2026-06-03	47.755000	47.920000	47.562000	47.6900	-1.195%	4,363	-6.890%
2026-06-02	47.935000	48.330000	47.935000	48.2670	+1.812%	3,580	-8.003%
2026-06-01	46.950000	47.560000	46.950000	47.4081	+2.775%	2,335	-6.336%
2026-05-29	46.350000	46.360000	46.120000	46.1282	-0.196%	580	-3.737%
2026-05-28	45.700000	46.218900	45.700000	46.2189	+0.373%	778	-3.926%
2026-05-27	46.310000	46.310000	45.900000	46.0473	+0.304%	1,595	-3.568%
2026-05-26	45.635000	45.907600	45.635000	45.9076	+4.472%	594	-3.275%
2026-05-22	44.150000	44.150000	43.942500	43.9425	-0.845%	861	+1.051%
2026-05-21	43.721800	44.470000	43.721800	44.3168	+0.764%	1,193	+0.197%
2026-05-20	43.980900	43.980900	43.980900	43.9809	+2.179%	231	+0.962%
2026-05-19	42.455000	43.350000	42.455000	43.0430	-0.830%	467	+3.162%
2026-05-18	43.775000	43.775000	43.140000	43.4033	+0.203%	634	+2.306%
2026-05-15	43.560000	43.560000	43.150000	43.3155	-3.521%	778	+2.513%
2026-05-14	44.865000	44.995000	44.850000	44.8965	+0.151%	828	-1.097%
2026-05-13	44.810000	44.829000	44.750000	44.8290	+2.512%	1,519	-0.948%
2026-05-12	43.930000	44.020000	43.730600	43.7306	-3.635%	388	+1.540%
2026-05-11	45.570000	45.570000	45.310000	45.3804	-0.235%	1,648	-2.151%
2026-05-08	45.190000	45.500000	45.150000	45.4872	+2.837%	4,959	-2.381%
2026-05-07	44.550000	44.780000	44.190000	44.2323	-1.252%	2,624	+0.389%
2026-05-06	44.793300	44.793300	44.793300	44.7933	+3.778%	6	-0.869%
2026-05-05	43.020000	43.320000	43.020000	43.1626	+2.409%	1,722	+2.877%
2026-05-04	42.150000	42.150000	41.990000	42.1472	-0.026%	2,904	+5.355%
2026-05-01	42.500000	42.500000	42.080000	42.1580	+0.068%	1,463	+5.328%
2026-04-30	41.500000	42.129200	41.475000	42.1292	+2.327%	1,119	+5.400%
2026-04-29	41.170100	41.330000	41.170000	41.1712	-0.196%	5,490	+7.853%
2026-04-28	41.270000	41.340000	41.251900	41.2519	-1.311%	698	+7.642%
2026-04-27	42.130000	42.130000	41.790000	41.8000	0.000%	2,680	+6.230%
2026-04-24	41.540000	41.890000	41.510000	41.8000	+2.403%	2,068	+6.230%
2026-04-23	41.310000	41.310000	40.819300	40.8193	-1.650%	2,612	+8.782%
2026-04-22	41.360000	41.504000	41.360000	41.5040	+1.762%	119	+6.988%
2026-04-21	41.580000	41.580000	40.785200	40.7852	-1.639%	133	+8.873%
2026-04-20	41.590000	41.590000	41.464700	41.4647	-0.469%	316	+7.089%
2026-04-17	41.840000	41.985000	41.660000	41.6600	+1.635%	658	+6.587%
2026-04-16	40.960000	40.989700	40.960000	40.9897	+0.271%	218	+8.330%
2026-04-15	41.000000	41.000000	40.879000	40.8790	-0.106%	623	+8.623%
2026-04-14	40.670000	40.922200	40.500000	40.9222	+2.042%	1,829	+8.509%
2026-04-13	39.440000	40.103300	39.440000	40.1033	+0.813%	419	+10.725%
2026-04-10	39.820000	40.010000	39.779700	39.7797	+0.256%	887	+11.625%
2026-04-09	39.380000	39.678300	39.380000	39.6783	-0.230%	1,483	+11.911%
2026-04-08	40.000000	40.010000	39.769700	39.7697	+5.503%	294	+11.653%
2026-04-07	37.390000	37.695300	37.390000	37.6953	+0.573%	1,175	+17.798%
2026-04-06	37.240000	37.520000	37.240000	37.4805	+1.059%	1,921	+18.473%
2026-04-02	37.090000	37.210000	37.080000	37.0876	-1.268%	4,683	+19.728%
2026-04-01	37.500000	37.971900	37.500000	37.5639	+1.114%	1,120	+18.210%
2026-03-31	36.930000	37.150000	36.930000	37.1500	+4.199%	8,022	+19.527%
2026-03-30	35.652800	35.652800	35.652800	35.6528	-1.340%	216	+24.546%
2026-03-27	36.460000	36.460000	36.010000	36.1369	-0.419%	1,586	+22.878%
2026-03-26	36.930000	36.930000	36.288800	36.2888	-3.610%	1,031	+22.363%
2026-03-25	37.590000	37.647900	37.590000	37.6479	+1.013%	835	+17.946%
2026-03-24	37.220000	37.490000	37.220000	37.2705	-1.690%	1,675	+19.140%
2026-03-23	37.620000	38.040000	37.620000	37.9113	+3.611%	3,221	+17.127%
2026-03-20	37.010000	37.010000	36.430000	36.5900	-3.446%	5,334	+21.356%
2026-03-19	37.270000	37.895900	37.270000	37.8959	-0.040%	1,847	+17.174%
2026-03-18	37.918200	37.918200	37.911200	37.9112	-1.929%	709	+17.127%
2026-03-17	38.910000	38.910000	38.656900	38.6569	+0.497%	11,142	+14.867%
2026-03-16	38.080000	38.465700	38.080000	38.4657	+3.529%	3,121	+15.438%
2026-03-13	37.490000	37.940000	37.154500	37.1545	-0.150%	3,899	+19.512%
2026-03-12	37.325000	37.325000	37.210200	37.2102	-3.614%	695	+19.333%
2026-03-11	38.700000	38.730000	38.605200	38.6052	+0.140%	899	+15.021%
2026-03-10	38.430000	39.040000	38.430000	38.5511	+0.665%	662	+15.183%
2026-03-09	37.200000	38.296500	36.970100	38.2965	+2.342%	2,459	+15.948%
2026-03-06	37.060000	37.710000	37.060000	37.4200	-0.867%	6,123	+18.664%
2026-03-05	37.385000	37.747300	37.335000	37.7473	-3.286%	1,000	+17.635%
2026-03-04	38.870000	39.680000	38.590000	39.0300	+1.573%	17,438	+13.769%
2026-03-03	38.160000	38.542600	37.275000	38.4257	-5.045%	9,973	+15.559%
2026-03-02	40.090000	40.680000	40.090000	40.4672	-1.567%	15,202	+9.729%
2026-02-27	41.080000	41.111300	41.015000	41.1113	-0.257%	4,029	+8.010%
2026-02-26	40.870000	41.319900	40.870000	41.2171	-0.953%	4,309	+7.732%
2026-02-25	41.800000	41.800000	41.480000	41.6135	+0.851%	1,900	+6.706%
2026-02-24	41.315000	41.315000	41.221600	41.2623	+1.796%	1,831	+7.614%
2026-02-23	40.590000	40.770000	40.510000	40.5345	-1.304%	2,433	+9.547%
2026-02-20	40.180000	41.070000	40.180000	41.0700	+2.552%	6,200	+8.118%
2026-02-19	40.540000	40.540000	39.829900	40.0480	-0.428%	1,977	+10.877%
2026-02-18	40.280000	40.395000	40.040000	40.2200	+0.651%	4,275	+10.403%
2026-02-17	42.330000	42.330000	39.760000	39.9600	-0.509%	2,797	+11.122%
2026-02-13	39.730000	40.164600	39.730000	40.1646	+0.386%	1,679	+10.556%
2026-02-12	40.015000	40.015000	39.935000	40.0100	-1.167%	1,923	+10.983%
2026-02-11	40.190000	40.482600	40.030000	40.4826	+1.827%	3,940	+9.687%
2026-02-10	39.756400	39.756400	39.756400	39.7564	+0.056%	292	+11.691%
2026-02-09	39.450000	39.750500	39.450000	39.7341	+0.679%	1,327	+11.753%
2026-02-06	38.510000	39.466000	38.510000	39.4660	+3.531%	3,307	+12.513%
2026-02-05	38.110000	38.340000	37.957500	38.1200	-0.245%	3,270	+16.485%
2026-02-04	39.090000	39.090000	38.089600	38.2136	-2.242%	1,836	+16.200%
2026-02-03	39.000000	39.090000	38.570000	39.0900	+0.463%	3,454	+13.595%
2026-02-02	38.680000	38.910000	38.490000	38.9100	+0.436%	12,387	+14.120%
2026-01-30	39.220000	39.220000	38.710000	38.7410	-2.112%	3,802	+14.618%
2026-01-29	41.730000	41.730000	39.000000	39.5770	-0.158%	3,015,320	+12.197%
2026-01-28	39.980000	39.980000	39.445000	39.6395	+0.995%	12,791	+12.020%
2026-01-27	39.080000	39.249100	39.000000	39.2491	+2.254%	2,722	+13.134%
2026-01-26	38.290000	38.498700	38.290000	38.3841	+0.054%	2,241	+15.684%
2026-01-23	38.250000	38.363500	38.250000	38.3635	+0.742%	707	+15.746%
2026-01-22	38.160000	38.230000	38.081000	38.0810	+0.570%	747	+16.605%
2026-01-21	38.040000	38.040000	37.790000	37.8650	+1.904%	3,152	+17.270%
2026-01-20	37.560000	37.560000	37.157600	37.1576	-1.247%	11,503	+19.502%
2026-01-16	37.670000	37.670000	37.626700	37.6267	-0.291%	783	+18.012%
2026-01-15	37.860000	37.938400	37.736400	37.7364	+0.723%	675	+17.669%
2026-01-14	37.335000	37.465600	37.335000	37.4656	+0.149%	542	+18.520%
2026-01-13	38.010000	38.010000	37.350000	37.4100	-1.015%	569	+18.696%
2026-01-12	37.793700	37.793700	37.793700	37.7937	+1.360%	237	+17.491%
2026-01-09	37.080000	37.286600	37.080000	37.2866	+0.370%	2,143	+19.089%
2026-01-08	37.160000	37.160000	37.078846	37.1490	+0.256%	2,804	+19.530%
2026-01-07	37.600000	37.600000	37.054000	37.0540	-1.109%	9,552	+19.836%
2026-01-06	37.520000	37.530000	37.469500	37.4695	+0.703%	623	+18.508%
2026-01-05	37.207800	37.207800	37.207800	37.2078	+1.360%	131	+19.341%
2026-01-02	36.609500	36.708600	36.609500	36.7086	+3.011%	604	+20.964%
2025-12-31	35.630000	35.635500	35.615000	35.6355	-0.398%	1,122	+24.607%
2025-12-30	35.815000	35.815000	35.778000	35.7780	+0.387%	512	+24.110%
2025-12-29	35.510000	35.640000	35.440000	35.6400	-0.280%	3,001	+24.591%
2025-12-26	35.740000	35.740000	35.740000	35.7400	+0.903%	684	+24.242%
2025-12-24	35.380000	35.460000	35.360000	35.4200	+0.226%	966	+25.365%
2025-12-23	35.105000	35.340000	35.105000	35.3400	+0.598%	745	+25.649%
2025-12-22	35.110000	35.140000	35.030000	35.1300	+0.535%	6,536	+26.400%
2025-12-19	35.500000	35.500000	34.840000	34.9432	-0.317%	7,299	+27.075%
2025-12-18	35.150000	35.150000	35.010000	35.0544	+1.599%	3,348	+26.672%
2025-12-17	35.010300	35.010300	34.502800	34.5028	-0.618%	1,842	+28.697%
2025-12-16	35.140000	35.140000	34.690000	34.7173	-0.657%	2,305	+27.902%
2025-12-15	35.080000	35.080000	34.946900	34.9469	-0.035%	711	+27.062%
2025-12-12	35.160000	35.170500	34.950000	34.9591	-1.509%	3,137	+27.018%
2025-12-11	35.380000	35.570000	35.380000	35.4946	-0.478%	3,050	+25.101%
2025-12-10	35.392200	35.664900	35.360000	35.6649	+1.110%	1,314	+24.504%
2025-12-09	35.273200	35.273200	35.273200	35.2732	+0.009%	69	+25.887%
2025-12-08	35.510000	35.510000	35.240000	35.2700	-0.141%	3,682	+25.898%
2025-12-05	35.319700	35.319700	35.319700	35.3197	+0.781%	52	+25.721%
2025-12-04	35.053100	35.053100	35.020000	35.0460	+0.012%	860	+26.703%
2025-12-03	35.041700	35.041700	35.041700	35.0417	-0.214%	110	+26.718%
2025-12-02	35.210000	35.210000	35.000000	35.1169	+0.433%	5,351	+26.447%
2025-12-01	34.930000	34.965500	34.930000	34.9655	-0.102%	1,075	+26.994%
2025-11-28	34.920000	35.001200	34.920000	35.0012	-0.019%	791	+26.865%
2025-11-26	34.850000	35.067600	34.850000	35.0080	+0.780%	822	+26.840%
2025-11-25	34.370000	34.737200	34.370000	34.7372	+0.345%	569	+27.829%
2025-11-24	34.630000	34.630000	34.400000	34.6177	+1.253%	2,001	+28.270%
2025-11-21	33.960000	34.189400	33.755700	34.1894	+0.115%	916	+29.877%
2025-11-20	35.120000	35.120000	34.080000	34.1500	-1.301%	2,319	+30.027%
2025-11-19	34.940000	34.940000	34.573600	34.6000	-0.538%	14,370	+28.336%
2025-11-18	34.650000	34.864000	34.650000	34.7870	-0.484%	1,954	+27.646%
2025-11-17	35.360000	35.360000	34.890000	34.9561	-1.142%	4,524	+27.028%
2025-11-14	35.530000	35.610000	35.140000	35.3600	+0.113%	4,715	+25.577%
2025-11-13	35.830000	35.830000	35.310000	35.3200	-1.432%	1,726	+25.720%
2025-11-12	36.100000	36.100000	35.780000	35.8330	-0.101%	3,543	+23.920%
2025-11-11	35.869400	35.869400	35.869400	35.8694	+0.218%	79	+23.794%
2025-11-10	35.640000	35.791500	35.640000	35.7915	+1.941%	464	+24.064%
2025-11-07	35.000000	35.110000	34.710000	35.1100	-0.171%	4,006	+26.472%
2025-11-06	35.765000	35.780000	35.030000	35.1700	-1.926%	5,967,848	+26.256%
2025-11-05	35.720000	35.860500	35.720000	35.8605	+1.087%	534	+23.825%
2025-11-04	35.720000	35.720000	35.475000	35.4750	-1.899%	3,887	+25.170%
2025-11-03	36.150200	36.161700	36.120000	36.1617	+0.909%	492	+22.793%
2025-10-31	35.869800	35.869800	35.700000	35.8360	-0.418%	832	+23.909%
2025-10-30	36.110000	36.110000	35.986500	35.9865	-1.163%	861	+23.391%
2025-10-29	36.380000	36.550000	36.353000	36.4100	+0.691%	3,969	+21.956%
2025-10-28	36.000000	36.189800	35.930000	36.1602	-0.330%	5,277	+22.799%
2025-10-27	36.000000	36.280000	36.000000	36.2800	+1.171%	4,165	+22.393%
2025-10-24	35.829900	35.860000	35.790000	35.8600	+0.892%	2,406	+23.827%
2025-10-23	35.360000	35.640000	35.360000	35.5431	+0.932%	9,954	+24.931%
2025-10-22	35.500000	35.500000	35.020000	35.2148	-0.326%	2,498	+26.095%
2025-10-21	35.440000	35.480600	35.330000	35.3300	-1.168%	5,064	+25.684%
2025-10-20	35.450000	35.770000	35.450000	35.7475	+1.555%	8,833	+24.216%
2025-10-17	35.230000	35.260000	35.200000	35.2000	+0.171%	11,058	+26.148%
2025-10-16	35.020000	35.510000	34.990000	35.1400	+1.297%	696,080	+26.364%
2025-10-15	34.736000	34.736000	34.690000	34.6900	+1.215%	455	+28.003%
2025-10-14	34.390000	34.390000	34.040000	34.2735	-0.559%	5,434	+29.558%
2025-10-13	34.440000	34.525000	34.440000	34.4662	+3.207%	861	+28.834%
2025-10-10	34.801300	34.895000	33.310000	33.3952	-3.816%	10,769	+32.966%
2025-10-09	35.190000	35.190000	34.550000	34.7200	-1.855%	3,713,646	+27.892%
2025-10-08	35.294200	35.376300	35.261000	35.3763	+0.550%	1,366	+25.520%
2025-10-07	35.290000	35.300000	35.180000	35.1829	-0.657%	3,850	+26.210%
2025-10-06	35.175000	35.460000	35.030000	35.4157	+0.516%	4,009,495	+25.380%
2025-10-03	35.200000	35.233800	35.200000	35.2338	+0.596%	1,077	+26.027%
2025-10-02	35.170000	35.260000	35.024900	35.0249	+0.300%	6,517	+26.779%
2025-10-01	34.785000	34.920000	34.740100	34.9200	+1.012%	2,952	+27.160%
2025-09-30	34.431000	34.690000	34.400000	34.5700	+0.538%	6,912,915	+28.447%
2025-09-29	34.490000	34.490000	34.385000	34.3850	+0.864%	288	+29.138%
2025-09-26	34.090400	34.090400	34.090400	34.0904	-0.291%	231	+30.254%
2025-09-25	34.190000	34.190000	34.190000	34.1900	-0.643%	716	+29.875%
2025-09-24	34.411400	34.411400	34.411400	34.4114	+0.170%	74	+29.039%
2025-09-23	34.440000	34.440000	34.352900	34.3529	+0.096%	1,096	+29.259%
2025-09-22	34.330000	34.350000	34.170000	34.3200	+0.380%	6,173	+29.383%
2025-09-19	34.160000	34.250000	34.030000	34.1900	-0.292%	6,484	+29.875%
2025-09-18	34.250000	34.369400	34.250000	34.2900	-0.551%	4,323	+29.496%
2025-09-17	34.240000	34.570000	34.220000	34.4800	+1.244%	7,009,496	+28.782%
2025-09-16	33.930000	34.056200	33.930000	34.0562	+1.054%	307	+30.385%
2025-09-15	33.670000	33.701000	33.670000	33.7010	+0.813%	2,032	+31.759%
2025-09-12	33.810000	33.810000	33.388000	33.4291	+0.050%	924	+32.831%
2025-09-11	33.400000	33.412300	33.400000	33.4123	+1.500%	269	+32.898%
2025-09-10	33.290000	33.290000	32.918500	32.9185	+0.738%	349	+34.891%
2025-09-09	32.600000	32.677500	32.600000	32.6775	+0.960%	800	+35.886%
2025-09-08	32.260000	32.620000	32.251000	32.3669	+1.177%	8,816	+37.190%
2025-09-05	31.875000	31.990500	31.875000	31.9905	+1.036%	749	+38.804%
2025-09-04	31.900000	31.900000	31.475000	31.6626	-0.074%	1,241	+40.242%
2025-09-03	32.000000	32.000000	31.610000	31.6862	+0.285%	629	+40.137%
2025-09-02	31.596000	31.596000	31.596000	31.5960	+0.244%	241	+40.537%
2025-08-29	31.488000	31.521200	31.488000	31.5190	-0.649%	1,037	+40.881%
2025-08-28	31.650000	31.735000	31.600000	31.7250	+0.330%	2,730	+39.966%
2025-08-27	31.460000	31.620500	31.460000	31.6205	-0.713%	624	+40.429%
2025-08-26	31.910000	31.910000	31.847600	31.8476	-0.299%	117	+39.427%
2025-08-25	32.120000	32.120000	31.943000	31.9430	-0.657%	817	+39.011%
2025-08-22	32.050000	32.180000	31.681500	32.1541	+2.037%	3,203	+38.098%
2025-08-21	31.475000	31.512200	31.320000	31.5122	-0.475%	435	+40.911%
2025-08-20	31.830000	31.830000	31.588400	31.6625	-0.223%	8,072	+40.242%
2025-08-19	31.830000	31.830000	31.733200	31.7332	-0.690%	942	+39.930%
2025-08-18	31.940000	31.953700	31.940000	31.9537	+0.275%	812	+38.964%
2025-08-15	31.860000	31.866200	31.851100	31.8662	+0.044%	1,279	+39.346%
2025-08-14	31.852200	31.852200	31.852200	31.8522	-1.417%	58	+39.407%
2025-08-13	32.250000	32.320000	32.250000	32.3100	+1.444%	1,693	+37.432%
2025-08-12	31.730000	31.850000	31.530000	31.8500	+1.603%	4,252	+39.417%
2025-08-11	31.380000	31.380000	31.347400	31.3474	-0.333%	359	+41.652%
2025-08-08	31.490000	31.490000	31.450100	31.4520	-0.311%	6,204	+41.181%
2025-08-07	31.640100	31.640100	31.500000	31.5500	+0.606%	2,430	+40.742%
2025-08-06	31.190000	31.380000	31.100000	31.3600	+0.739%	9,929	+41.595%
2025-08-05	31.150100	31.175900	31.130000	31.1300	-0.151%	1,376	+42.641%
2025-08-04	31.170000	31.270000	31.040000	31.1770	+1.213%	2,431,187	+42.426%
2025-08-01	30.920000	30.920000	30.740000	30.8035	-0.851%	1,888	+44.153%
2025-07-31	31.090000	31.090000	31.030000	31.0678	+0.122%	2,852	+42.927%
2025-07-30	31.410000	31.410000	31.030000	31.0300	-1.959%	7,535,524	+43.101%
2025-07-29	31.605000	31.650000	31.605000	31.6500	-0.157%	2,200	+40.298%
2025-07-28	31.800000	31.800000	31.630000	31.6998	-0.669%	1,539	+40.077%
2025-07-25	31.880000	31.930000	31.880000	31.9133	-0.311%	619	+39.140%
2025-07-24	32.010000	32.129600	32.000000	32.0129	-0.704%	3,125	+38.707%
2025-07-23	32.310000	32.310000	32.240000	32.2400	+1.258%	202	+37.730%
2025-07-22	31.839500	31.839500	31.839500	31.8395	-0.111%	11	+39.463%
2025-07-21	31.910000	31.990000	31.874800	31.8748	+0.402%	1,184	+39.308%
2025-07-18	31.800000	31.800000	31.747300	31.7473	-0.151%	318	+39.868%
2025-07-17	31.795200	31.795200	31.795200	31.7952	+0.242%	205	+39.657%
2025-07-16	31.490000	31.718400	31.490000	31.7184	+0.705%	160	+39.995%
2025-07-15	31.430000	31.496200	31.430000	31.4962	+1.015%	946	+40.983%
2025-07-14	31.180000	31.180000	31.179800	31.1798	+0.101%	355	+42.413%
2025-07-11	31.160000	31.199100	31.110000	31.1484	-0.085%	2,063	+42.557%
2025-07-10	31.130000	31.175000	31.070000	31.1750	+0.209%	522	+42.435%
2025-07-09	31.060000	31.110000	31.036500	31.1100	-0.297%	884	+42.733%
2025-07-08	31.260000	31.260000	31.100000	31.2027	+0.638%	1,705	+42.309%
2025-07-07	31.150000	31.179900	31.000000	31.0048	-1.485%	980	+43.217%
2025-07-03	31.451400	31.475000	31.451400	31.4723	+0.272%	576	+41.090%
2025-07-02	31.070000	31.393700	31.070000	31.3869	+0.558%	1,308	+41.474%
2025-07-01	31.210000	31.212600	31.150000	31.2126	-0.019%	972	+42.264%
2025-06-30	31.120000	31.218600	30.980000	31.2186	-0.451%	2,151	+42.236%
2025-06-27	31.325000	31.370000	31.209000	31.3600	+0.005%	7,513,333	+41.595%
2025-06-26	31.348437	31.420000	31.348437	31.3583	+0.774%	601	+41.603%
2025-06-25	31.137077	31.137077	31.117300	31.1173	+0.056%	258	+42.699%
2025-06-24	30.800000	31.120000	30.800000	31.1000	+2.881%	7,525,111	+42.779%
2025-06-23	30.050000	30.229000	30.050000	30.2290	+0.823%	688	+46.893%
2025-06-20	30.290000	30.290000	29.970000	29.9822	-1.214%	9,789	+48.102%
2025-06-18	30.350700	30.350700	30.350700	30.3507	+0.072%	516	+46.304%
2025-06-17	30.410100	30.410100	30.329000	30.3290	-1.080%	631	+46.408%
2025-06-16	30.550000	30.880000	30.550000	30.6600	+1.381%	5,352	+44.828%
2025-06-13	30.300000	30.370600	30.200000	30.2424	-1.719%	1,718	+46.828%
2025-06-12	30.800200	30.810000	30.771400	30.7714	+0.131%	425	+44.303%
2025-06-11	30.850000	30.900000	30.731000	30.7310	+0.478%	5,311	+44.493%
2025-06-10	30.490000	30.584700	30.489900	30.5847	+0.538%	2,683	+45.184%
2025-06-09	30.260000	30.421100	30.260000	30.4211	+0.814%	180	+45.965%
2025-06-06	30.110000	30.175500	30.070000	30.1755	+0.426%	356	+47.153%
2025-06-05	30.120000	30.180000	30.047500	30.0475	+0.192%	5,197	+47.780%
2025-06-04	29.870100	30.090000	29.870100	29.9900	+1.523%	20,543	+48.063%
2025-06-03	29.430000	29.540000	29.380100	29.5400	+0.545%	11,224	+50.319%
2025-06-02	29.360000	29.415000	29.270000	29.3800	+0.754%	3,687	+51.138%
2025-05-30	29.130000	29.310000	29.070000	29.1600	-1.101%	3,281,785	+52.278%
2025-05-29	29.420000	29.510000	29.420000	29.4846	+0.310%	12,574	+50.601%
2025-05-28	29.420000	29.460000	29.393600	29.3936	-0.767%	1,364	+51.068%
2025-05-27	29.720000	29.790000	29.580000	29.6207	-0.442%	3,560	+49.909%
2025-05-23	29.752300	29.752300	29.752300	29.7523	+0.156%	69	+49.246%
2025-05-22	29.706000	29.706000	29.706000	29.7060	-0.283%	6	+49.479%
2025-05-21	29.992200	29.992200	29.770000	29.7903	-0.319%	990	+49.056%
2025-05-20	29.880000	29.885600	29.880000	29.8856	-0.268%	562	+48.581%
2025-05-19	29.730000	29.965900	29.730000	29.9659	+0.321%	3,329	+48.182%
2025-05-16	29.860000	29.869900	29.790000	29.8699	-0.234%	602	+48.659%
2025-05-15	30.200000	30.200000	29.820000	29.9400	+0.122%	18,609	+48.311%
2025-05-14	29.980000	29.990000	29.903600	29.9036	+0.696%	1,176	+48.491%
2025-05-13	29.610000	29.765000	29.405000	29.6970	+0.192%	13,608	+49.524%
2025-05-12	29.564000	29.645000	29.500600	29.6401	+2.930%	1,248	+49.811%
2025-05-09	28.780800	28.796300	28.780800	28.7963	+0.691%	574	+54.201%
2025-05-08	28.650000	28.650000	28.598800	28.5988	+0.150%	646	+55.266%
2025-05-07	28.560000	28.580300	28.500000	28.5559	-1.208%	1,558	+55.499%
2025-05-06	28.900000	28.905200	28.900000	28.9052	-0.483%	471	+53.620%
2025-05-05	29.070000	29.160000	29.045600	29.0456	+0.933%	3,238	+52.878%
2025-05-02	28.890000	28.890000	28.777000	28.7770	+3.254%	4,608	+54.304%
2025-05-01	27.860000	27.960000	27.820000	27.8700	+0.308%	1,516	+59.326%
2025-04-30	27.570000	27.784500	27.560000	27.7845	+0.584%	4,212	+59.816%
2025-04-29	27.654100	27.654100	27.623200	27.6232	+0.284%	484	+60.750%
2025-04-28	27.480000	27.545000	27.480000	27.5450	+0.277%	588	+61.206%
2025-04-25	27.280000	27.468800	27.280000	27.4688	-0.133%	1,063	+61.653%
2025-04-24	27.318500	27.505500	27.318500	27.5055	+1.068%	1,505	+61.438%
2025-04-23	27.320000	27.450000	27.214800	27.2148	+1.411%	1,916	+63.162%
2025-04-22	26.520000	27.020000	26.520000	26.8362	+1.798%	6,579	+65.464%
2025-04-21	26.480000	26.483000	26.285000	26.3623	-0.868%	1,053	+68.438%
2025-04-17	26.480000	26.593200	26.461100	26.5932	+1.305%	3,066	+66.976%
2025-04-16	26.420000	26.460000	26.140100	26.2506	-1.740%	1,856	+69.155%
2025-04-15	26.740000	26.840000	26.715500	26.7155	-0.089%	2,021	+66.211%
2025-04-14	26.739400	26.739400	26.739400	26.7394	+1.116%	449	+66.063%
2025-04-11	26.120000	26.444300	26.039900	26.4443	+3.009%	2,504	+67.916%
2025-04-10	26.070000	26.070000	25.671900	25.6719	-2.243%	243	+72.968%
2025-04-09	24.360000	26.260900	24.360000	26.2609	+7.530%	1,684	+69.089%
2025-04-08	25.550000	25.550000	24.180000	24.4219	-1.568%	3,082	+81.821%
2025-04-07	24.590000	25.540000	24.590000	24.8109	-3.743%	1,636	+78.971%
2025-04-04	26.000000	26.000000	25.570000	25.7758	-5.950%	2,305	+72.271%
2025-04-03	27.590000	27.590000	27.406600	27.4066	-2.302%	653	+62.020%
2025-04-02	28.110000	28.110000	27.970000	28.0525	-0.050%	1,271	+58.290%
2025-04-01	27.850000	28.090000	27.850000	28.0665	+0.130%	2,391	+58.211%
2025-03-31	27.820000	28.060000	27.770000	28.0300	-0.118%	5,154	+58.417%
2025-03-28	28.230000	28.230000	28.060100	28.0630	-2.420%	4,044	+58.230%
2025-03-27	28.710000	28.835000	28.710000	28.7589	+0.696%	588	+54.402%
2025-03-26	28.690000	28.760000	28.560000	28.5600	-1.276%	538	+55.477%
2025-03-25	28.970000	28.970000	28.929000	28.9290	-0.279%	578	+53.494%
2025-03-24	29.117700	29.117700	29.000000	29.0100	+0.565%	5,643	+53.065%
2025-03-21	28.760000	28.870000	28.760000	28.8471	-0.287%	601	+53.930%
2025-03-20	28.860000	28.970000	28.860000	28.9300	-1.151%	1,144	+53.488%
2025-03-19	29.250000	29.266900	29.250000	29.2669	+0.435%	807	+51.722%
2025-03-18	29.260000	29.260000	29.140000	29.1400	-0.648%	918	+52.382%
2025-03-17	28.840000	29.380000	28.840000	29.3300	+1.994%	1,501	+51.395%
2025-03-14	28.640000	28.756500	28.640000	28.7565	+1.901%	2,257	+54.414%
2025-03-13	28.150000	28.220000	27.970000	28.2200	-0.423%	6,380	+57.350%
2025-03-12	28.200000	28.340000	28.200000	28.3400	+0.675%	11,720	+56.684%
2025-03-11	28.090000	28.230000	27.930000	28.1500	+1.034%	4,011	+57.741%
2025-03-10	28.240000	28.240000	27.720000	27.8619	-2.833%	5,063	+59.372%
2025-03-07	28.630000	28.720000	28.330000	28.6743	+0.815%	19,199	+54.857%
2025-03-06	28.620000	28.620000	28.420000	28.4424	-0.828%	5,213	+56.120%
2025-03-05	28.120000	28.700000	28.120000	28.6800	+3.703%	2,930	+54.826%
2025-03-04	27.460000	27.710000	27.390000	27.6560	+1.192%	5,738	+60.559%
2025-03-03	27.790000	27.850000	27.330000	27.3302	-1.334%	8,535	+62.473%
2025-02-28	27.570000	27.699800	27.480000	27.6998	-1.534%	21,472	+60.305%
2025-02-27	28.340000	28.420000	28.131400	28.1314	-1.791%	4,425	+57.846%
2025-02-26	28.644500	28.644500	28.644500	28.6445	+1.483%	81	+55.018%
2025-02-25	28.210000	28.225900	28.210000	28.2259	+0.346%	335	+57.317%
2025-02-24	28.800000	28.800000	28.128600	28.1286	-2.241%	329	+57.861%
2025-02-21	28.750000	28.773400	28.750000	28.7734	-0.214%	1,491	+54.324%
2025-02-20	28.860000	28.860000	28.810000	28.8350	+1.016%	1,063	+53.994%
2025-02-19	28.550000	28.550000	28.535000	28.5450	-0.244%	1,250	+55.559%
2025-02-18	28.614700	28.614700	28.614700	28.6147	+0.987%	2	+55.180%
2025-02-14	28.280000	28.335000	28.280000	28.3350	+1.086%	488	+56.711%
2025-02-13	27.830000	28.030500	27.830000	28.0305	+0.371%	233	+58.414%
2025-02-12	27.843800	27.955000	27.843800	27.9270	+0.547%	3,048	+59.001%
2025-02-11	27.775200	27.775200	27.775200	27.7752	-0.295%	101	+59.870%
2025-02-10	27.800000	27.857500	27.797300	27.8575	+1.795%	2,503	+59.398%
2025-02-07	27.408700	27.408700	27.366200	27.3662	+0.114%	2,080	+62.259%
2025-02-06	27.335000	27.335000	27.335000	27.3350	+0.496%	14	+62.444%
2025-02-05	27.190000	27.200000	27.190000	27.2000	-0.394%	181	+63.251%
2025-02-04	27.307700	27.307700	27.307700	27.3077	+1.888%	32	+62.607%
2025-02-03	26.801700	26.801700	26.801700	26.8017	-0.419%	2,000,179	+65.677%
2025-01-31	27.216700	27.216700	26.914500	26.9145	-1.530%	1,028	+64.982%
2025-01-30	27.170000	27.332600	27.166900	27.3326	+1.964%	320	+62.459%
2025-01-29	26.806000	26.806000	26.806000	26.8060	+0.042%	0	+65.650%
2025-01-28	26.794700	26.794700	26.794700	26.7947	+1.589%	126	+65.720%
2025-01-27	26.420000	26.487100	26.375700	26.3757	-2.512%	355	+68.353%
2025-01-24	26.950000	27.130000	26.945000	27.0552	+1.045%	3,185	+64.124%
2025-01-23	26.729900	26.775300	26.705000	26.7753	+0.076%	692	+65.840%
2025-01-22	26.780000	26.820000	26.736000	26.7550	+0.117%	4,001,048	+65.966%
2025-01-21	26.690000	26.723800	26.660000	26.7238	+1.129%	2,825	+66.160%
2025-01-17	26.475000	26.475000	26.425400	26.4254	+0.633%	362	+68.036%
2025-01-16	26.320000	26.320000	26.210000	26.2593	+0.255%	589	+69.099%
2025-01-15	26.192400	26.192400	26.192400	26.1924	+1.736%	5	+69.531%
2025-01-14	25.810000	25.810000	25.740000	25.7454	+1.200%	5,867	+72.474%
2025-01-13	25.440000	25.440000	25.440000	25.4400	-0.734%	308	+74.545%
2025-01-10	25.640000	25.690000	25.600000	25.6280	-2.091%	4,002,668	+73.264%

.dark-mode .PbtgNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbtgNk{ color: #333333; background-color: white; border: 2px solid #333333; }EMCSXtrackers MSCI Emerging Markets Select ETFstock NYSE ETF

EMCS
Xtrackers MSCI Emerging Markets Select ETF
stock NYSE ETF