NYSEArca - Delayed Quote
USD
Xtrackers MSCI Emerging Markets Select ETF (EMCS)
42.87
-1.17
(-2.66%)
At close: October 30 at 3:32:47 PM EDT
Trade EMCS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.88
42.88
42.57
42.87
42.87
1,400
Oct 29, 2026
43.83
44.10
43.83
44.04
44.04
1,700
Oct 28, 2026
44.37
44.54
44.23
44.51
44.51
1,800
Oct 27, 2026
43.60
43.94
43.60
43.87
43.87
4,400
Oct 26, 2026
42.34
43.22
42.34
43.22
43.22
6,200
Oct 23, 2026
43.25
43.26
43.10
43.20
43.20
1,000
Oct 22, 2026
43.50
43.50
42.90
42.90
42.90
2,200
Oct 21, 2026
44.05
44.25
44.05
44.25
44.25
300
Oct 20, 2026
43.84
44.04
43.84
43.87
43.87
4,200
Oct 19, 2026
44.37
44.37
43.88
43.88
43.88
5,600
Oct 16, 2026
43.92
44.02
43.51
43.51
43.51
6,300
Oct 15, 2026
43.82
44.36
43.79
44.36
44.36
2,300
Oct 14, 2026
44.83
44.83
44.40
44.50
44.50
2,800
Oct 13, 2026
45.40
45.46
45.40
45.46
45.46
300
Oct 12, 2026
46.37
46.37
45.90
45.91
45.91
3,400
Oct 9, 2026
46.32
46.32
46.18
46.31
46.31
5,700
Oct 8, 2026
46.20
46.28
45.69
45.74
45.74
6,000
Oct 7, 2026
46.80
46.85
46.80
46.84
46.84
3,600
Oct 6, 2026
47.83
47.87
47.28
47.30
47.30
633,000
Oct 5, 2026
47.98
48.06
47.97
47.97
47.97
500
Oct 2, 2026
47.38
47.38
47.04
47.28
47.28
2,000
Oct 1, 2026
46.72
46.80
46.58
46.80
46.80
3,100
Sep 30, 2026
46.88
46.97
46.54
46.65
46.65
8,600
Sep 29, 2026
46.75
47.25
46.75
47.17
47.17
58,100
Sep 28, 2026
46.98
47.59
46.71
46.89
46.89
10,800
Sep 25, 2026
47.20
47.52
47.20
47.52
47.52
6,600
Sep 24, 2026
46.80
46.93
46.80
46.93
46.93
9,300
Sep 23, 2026
47.62
47.62
47.12
47.13
47.13
6,400
Sep 22, 2026
48.15
48.28
48.12
48.28
48.28
468,500
Sep 21, 2026
47.81
48.10
47.81
48.10
48.10
13,400
Sep 18, 2026
46.44
46.66
46.34
46.66
46.66
14,700
Sep 17, 2026
46.36
46.74
46.36
46.74
46.74
500
Sep 16, 2026
46.05
46.31
45.40
45.70
45.70
4,300
Sep 15, 2026
45.79
45.81
45.60
45.63
45.63
1,535,200
Sep 14, 2026
45.67
45.78
45.56
45.71
45.71
4,600
Sep 11, 2026
46.92
46.97
46.92
46.97
46.97
300
Sep 10, 2026
46.39
46.39
46.09
46.09
46.09
1,800
Sep 9, 2026
47.52
47.59
47.24
47.25
47.25
1,400
Sep 8, 2026
47.74
47.78
47.53
47.53
47.53
2,600
Sep 4, 2026
47.00
47.27
47.00
47.27
47.27
2,100
Sep 3, 2026
46.13
46.36
46.07
46.36
46.36
1,500
Sep 2, 2026
45.88
45.99
45.86
45.99
45.99
6,600
Sep 1, 2026
45.73
45.73
45.61
45.61
45.61
3,400
Aug 31, 2026
46.00
46.00
45.68
45.82
45.82
2,100
Aug 28, 2026
46.13
46.21
45.63
45.69
45.69
2,100
Aug 27, 2026
45.81
45.88
45.68
45.88
45.88
1,800
Aug 26, 2026
45.71
45.77
45.63
45.63
45.63
2,000
Aug 25, 2026
45.57
45.77
45.57
45.77
45.77
2,600
Aug 24, 2026
44.77
45.08
44.77
44.92
44.92
11,100
Aug 21, 2026
46.32
46.32
45.75
45.77
45.77
1,800
Aug 20, 2026
44.89
45.20
44.89
45.20
45.20
2,100
Aug 19, 2026
46.38
46.38
44.77
44.87
44.87
460,600
Aug 18, 2026
44.22
44.22
44.17
44.17
44.17
800
Aug 17, 2026
45.31
45.82
45.31
45.53
45.53
2,300
Aug 14, 2026
45.29
45.51
45.08
45.08
45.08
9,600
Aug 13, 2026
45.13
45.32
45.13
45.18
45.18
12,900
Aug 12, 2026
44.96
44.96
44.88
44.88
44.88
900
Aug 11, 2026
44.45
44.45
44.06
44.20
44.20
1,500
Aug 10, 2026
44.24
44.24
44.09
44.09
44.09
2,800
Aug 7, 2026
45.06
45.13
44.19
44.48
44.48
9,400
Aug 6, 2026
44.29
44.50
43.77
44.17
44.17
57,600
Aug 5, 2026
45.02
45.02
44.86
44.86
44.86
600
Aug 4, 2026
45.16
45.36
45.16
45.21
45.21
2,300
Aug 3, 2026
43.69
44.39
43.69
44.26
44.26
15,300
Jul 31, 2026
44.36
44.42
43.84
44.08
44.08
7,900
Jul 30, 2026
42.80
43.72
42.80
43.72
43.72
5,600
Jul 29, 2026
41.83
42.23
41.59
41.59
41.59
5,800
Jul 28, 2026
42.24
42.62
42.20
42.56
42.56
8,300
Jul 27, 2026
43.42
43.42
43.42
43.42
43.42
100
Jul 24, 2026
43.61
43.68
43.20
43.20
43.20
4,800
Jul 23, 2026
44.01
44.01
44.01
44.01
44.01
200
Jul 22, 2026
44.67
44.68
44.42
44.42
44.42
3,500
Jul 21, 2026
44.90
44.93
44.90
44.93
44.93
700
Jul 20, 2026
43.99
43.99
43.51
43.53
43.53
1,200
Jul 17, 2026
43.34
43.67
43.34
43.42
43.42
4,700
Jul 16, 2026
44.14
44.17
43.71
43.71
43.71
5,400
Jul 15, 2026
45.25
45.25
44.23
44.84
44.84
18,600
Jul 14, 2026
45.05
45.12
45.02
45.12
45.12
500
Jul 13, 2026
44.46
44.46
44.19
44.22
44.22
1,500
Jul 10, 2026
45.94
46.06
45.94
46.06
46.06
1,500
Jul 9, 2026
46.00
46.30
46.00
46.01
46.01
700
Jul 8, 2026
45.25
45.76
44.83
45.76
45.76
52,100
Jul 7, 2026
44.88
45.46
44.88
45.30
45.30
340,800
Jul 6, 2026
45.63
46.15
45.63
45.88
45.88
765,900
Jul 2, 2026
45.00
45.00
44.16
44.40
44.40
2,500
Jul 1, 2026
45.64
45.72
45.37
45.37
45.37
700
Jun 30, 2026
46.58
46.91
46.58
46.91
46.91
9,400
Jun 29, 2026
45.96
46.10
45.96
46.10
46.10
400
Jun 26, 2026
46.37
46.37
46.06
46.06
46.06
1,400
Jun 25, 2026
46.79
46.79
46.51
46.67
46.67
1,100
Jun 24, 2026
45.81
46.08
45.69
46.08
46.08
2,700
Jun 23, 2026
46.22
46.22
46.11
46.11
46.11
300
Jun 22, 2026
49.45
49.45
49.07
49.07
49.07
1,000
Jun 18, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
48.73
48.73
48.73
48.73
48.73
100
Jun 17, 2026
48.08
48.10
47.05
47.05
46.81
3,800
Jun 16, 2026
47.34
47.38
46.97
46.97
46.72
400
Jun 15, 2026
47.92
47.93
47.63
47.84
47.59
2,200
Jun 12, 2026
46.04
46.47
46.04
46.29
46.05
1,600
Jun 11, 2026
44.45
46.28
44.45
46.19
45.95
8,200
Jun 10, 2026
44.48
45.24
44.06
44.06
43.83
5,800
Jun 9, 2026
45.64
45.64
44.13
44.89
44.66
2,300
Jun 8, 2026
45.06
45.06
44.77
44.77
44.54
1,600
Jun 5, 2026
45.85
45.85
43.82
43.82
43.59
1,600
Jun 4, 2026
46.48
47.41
46.46
47.24
46.99
3,300
Jun 3, 2026
47.76
47.92
47.56
47.69
47.44
4,400
Jun 2, 2026
47.94
48.33
47.94
48.27
48.01
3,600
Jun 1, 2026
46.95
47.56
46.95
47.41
47.16
2,300
May 29, 2026
46.35
46.36
46.12
46.13
45.89
600
May 28, 2026
45.70
46.22
45.70
46.22
45.98
800
May 27, 2026
46.31
46.31
45.90
46.05
45.81
1,600
May 26, 2026
45.63
45.91
45.63
45.91
45.67
600
May 22, 2026
44.15
44.15
43.94
43.94
43.71
900
May 21, 2026
43.72
44.47
43.72
44.32
44.09
1,200
May 20, 2026
43.98
43.98
43.98
43.98
43.75
200
May 19, 2026
42.46
43.35
42.46
43.04
42.82
500
May 18, 2026
43.78
43.78
43.14
43.40
43.18
600
May 15, 2026
43.56
43.56
43.15
43.32
43.09
800
May 14, 2026
44.87
44.99
44.85
44.90
44.66
800
May 13, 2026
44.81
44.83
44.75
44.83
44.59
1,500
May 12, 2026
43.93
44.02
43.73
43.73
43.50
400
May 11, 2026
45.57
45.57
45.31
45.38
45.14
1,600
May 8, 2026
45.19
45.50
45.15
45.49
45.25
5,000
May 7, 2026
44.55
44.78
44.19
44.23
44.00
2,600
May 6, 2026
44.79
44.79
44.79
44.79
44.56
200
May 5, 2026
43.02
43.32
43.02
43.16
42.94
1,700
May 4, 2026
42.15
42.15
41.99
42.15
41.93
2,900
May 1, 2026
42.50
42.50
42.08
42.16
41.94
1,500
Apr 30, 2026
41.50
42.13
41.47
42.13
41.91
1,100
Apr 29, 2026
41.17
41.33
41.17
41.17
40.96
5,500
Apr 28, 2026
41.27
41.34
41.25
41.25
41.04
700
Apr 27, 2026
42.13
42.13
41.79
41.80
41.58
2,700
Apr 24, 2026
41.54
41.89
41.51
41.80
41.58
2,100
Apr 23, 2026
41.31
41.31
40.82
40.82
40.61
2,600
Apr 22, 2026
41.36
41.50
41.36
41.50
41.29
100
Apr 21, 2026
41.58
41.58
40.78
40.78
40.57
100
Apr 20, 2026
41.59
41.59
41.47
41.47
41.25
300
Apr 17, 2026
41.84
41.99
41.66
41.66
41.44
700
Apr 16, 2026
40.96
40.99
40.96
40.99
40.78
200
Apr 15, 2026
41.00
41.00
40.88
40.88
40.67
600
Apr 14, 2026
40.67
40.92
40.50
40.92
40.71
1,800
Apr 13, 2026
39.44
40.10
39.44
40.10
39.89
400
Apr 10, 2026
39.82
40.01
39.78
39.78
39.57
900
Apr 9, 2026
39.38
39.68
39.38
39.68
39.47
1,500
Apr 8, 2026
40.00
40.01
39.77
39.77
39.56
300
Apr 7, 2026
37.39
37.69
37.39
37.69
37.50
1,200
Apr 6, 2026
37.24
37.52
37.24
37.48
37.29
1,900
Apr 2, 2026
37.09
37.21
37.08
37.09
36.89
4,700
Apr 1, 2026
37.50
37.97
37.50
37.56
37.37
1,100
Mar 31, 2026
36.93
37.15
36.93
37.15
36.96
8,000
Mar 30, 2026
35.65
35.65
35.65
35.65
35.47
200
Mar 27, 2026
36.46
36.46
36.01
36.14
35.95
1,600
Mar 26, 2026
36.93
36.93
36.29
36.29
36.10
1,000
Mar 25, 2026
37.59
37.65
37.59
37.65
37.45
800
Mar 24, 2026
37.22
37.49
37.22
37.27
37.08
1,700
Mar 23, 2026
37.62
38.04
37.62
37.91
37.71
3,200
Mar 20, 2026
37.01
37.01
36.43
36.59
36.40
5,300
Mar 19, 2026
37.27
37.90
37.27
37.90
37.70
1,800
Mar 18, 2026
37.92
37.92
37.91
37.91
37.71
700
Mar 17, 2026
38.91
38.91
38.66
38.66
38.45
11,100
Mar 16, 2026
38.08
38.47
38.08
38.47
38.26
3,100
Mar 13, 2026
37.49
37.94
37.15
37.15
36.96
3,900
Mar 12, 2026
37.33
37.33
37.21
37.21
37.02
700
Mar 11, 2026
38.70
38.73
38.60
38.60
38.40
900
Mar 10, 2026
38.43
39.04
38.43
38.55
38.35
700
Mar 9, 2026
37.20
38.30
36.97
38.30
38.10
2,500
Mar 6, 2026
37.06
37.71
37.06
37.42
37.22
6,100
Mar 5, 2026
37.38
37.75
37.33
37.75
37.55
1,000
Mar 4, 2026
38.87
39.68
38.59
39.03
38.83
17,400
Mar 3, 2026
38.16
38.54
37.28
38.43
38.23
10,000
Mar 2, 2026
40.09
40.68
40.09
40.47
40.26
15,200
Feb 27, 2026
41.08
41.11
41.01
41.11
40.90
4,000
Feb 26, 2026
40.87
41.32
40.87
41.22
41.00
4,300
Feb 25, 2026
41.80
41.80
41.48
41.61
41.40
1,900
Feb 24, 2026
41.31
41.31
41.22
41.26
41.05
1,800
Feb 23, 2026
40.59
40.77
40.51
40.53
40.32
2,400
Feb 20, 2026
40.18
41.07
40.18
41.07
40.86
6,200
Feb 19, 2026
40.54
40.54
39.83
40.05
39.84
2,000
Feb 18, 2026
40.28
40.40
40.04
40.22
40.01
4,300
Feb 17, 2026
42.33
42.33
39.76
39.96
39.75
2,800
Feb 13, 2026
39.73
40.17
39.73
40.17
39.96
1,700
Feb 12, 2026
40.01
40.01
39.94
40.01
39.80
1,900
Feb 11, 2026
40.19
40.48
40.03
40.48
40.27
3,900
Feb 10, 2026
39.76
39.76
39.76
39.76
39.55
300
Feb 9, 2026
39.45
39.75
39.45
39.73
39.53
1,300
Feb 6, 2026
38.51
39.47
38.51
39.47
39.26
3,300
Feb 5, 2026
38.11
38.34
37.96
38.12
37.92
3,300
Feb 4, 2026
39.09
39.09
38.09
38.21
38.01
1,800
Feb 3, 2026
39.00
39.09
38.57
39.09
38.89
3,500
Feb 2, 2026
38.68
38.91
38.49
38.91
38.71
12,400
Jan 30, 2026
39.22
39.22
38.71
38.74
38.54
3,800
Jan 29, 2026
41.73
41.73
39.00
39.58
39.37
3,015,300
Jan 28, 2026
39.98
39.98
39.44
39.64
39.43
12,800
Jan 27, 2026
39.08
39.25
39.00
39.25
39.04
2,700
Jan 26, 2026
38.29
38.50
38.29
38.38
38.18
2,200
Jan 23, 2026
38.25
38.36
38.25
38.36
38.16
700
Jan 22, 2026
38.16
38.23
38.08
38.08
37.88
700
Jan 21, 2026
38.04
38.04
37.79
37.87
37.67
3,200
Jan 20, 2026
37.56
37.56
37.16
37.16
36.96
11,500
Jan 16, 2026
37.67
37.67
37.63
37.63
37.43
800
Jan 15, 2026
37.86
37.94
37.74
37.74
37.54
700
Jan 14, 2026
37.33
37.47
37.33
37.47
37.27
500
Jan 13, 2026
38.01
38.01
37.35
37.41
37.21
600
Jan 12, 2026
37.79
37.79
37.79
37.79
37.60
200
Jan 9, 2026
37.08
37.29
37.08
37.29
37.09
2,100
Jan 8, 2026
37.16
37.16
37.08
37.15
36.95
2,800
Jan 7, 2026
37.60
37.60
37.05
37.05
36.86
9,600
Jan 6, 2026
37.52
37.53
37.47
37.47
37.27
600
Jan 5, 2026
37.21
37.21
37.21
37.21
37.01
100
Jan 2, 2026
36.61
36.71
36.61
36.71
36.52
600
Dec 31, 2025
35.63
35.64
35.62
35.64
35.45
1,100
Dec 30, 2025
35.81
35.81
35.78
35.78
35.59
500
Dec 29, 2025
35.51
35.64
35.44
35.64
35.45
3,000
Dec 26, 2025
35.74
35.74
35.74
35.74
35.55
700
Dec 24, 2025
35.38
35.46
35.36
35.42
35.23
1,000
Dec 23, 2025
35.10
35.34
35.10
35.34
35.16
700
Dec 22, 2025
35.11
35.14
35.03
35.13
34.95
6,500
Dec 19, 2025
0.428
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
35.50
35.50
34.84
34.94
34.76
7,300
Dec 18, 2025
35.15
35.15
35.01
35.05
34.44
3,300
Dec 17, 2025
35.01
35.01
34.50
34.50
33.90
1,800
Dec 16, 2025
35.14
35.14
34.69
34.72
34.11
2,300
Dec 15, 2025
35.08
35.08
34.95
34.95
34.34
700
Dec 12, 2025
35.16
35.17
34.95
34.96
34.35
3,100
Dec 11, 2025
35.38
35.57
35.38
35.49
34.88
3,100
Dec 10, 2025
35.39
35.67
35.36
35.67
35.05
1,300
Dec 9, 2025
35.27
35.27
35.27
35.27
34.66
100
Dec 8, 2025
35.51
35.51
35.24
35.27
34.66
3,700
Dec 5, 2025
35.32
35.32
35.32
35.32
34.71
100
Dec 4, 2025
35.05
35.05
35.02
35.05
34.44
900
Dec 3, 2025
35.04
35.04
35.04
35.04
34.43
100
Dec 2, 2025
35.21
35.21
35.00
35.12
34.51
5,400
Dec 1, 2025
34.93
34.97
34.93
34.97
34.36
1,100
Nov 28, 2025
34.92
35.00
34.92
35.00
34.39
800
Nov 26, 2025
34.85
35.07
34.85
35.01
34.40
800
Nov 25, 2025
34.37
34.74
34.37
34.74
34.13
600
Nov 24, 2025
34.63
34.63
34.40
34.62
34.02
2,000
Nov 21, 2025
33.96
34.19
33.76
34.19
33.59
900
Nov 20, 2025
35.12
35.12
34.08
34.15
33.56
2,300
Nov 19, 2025
34.94
34.94
34.57
34.60
34.00
14,400
Nov 18, 2025
34.65
34.86
34.65
34.79
34.18
2,000
Nov 17, 2025
35.36
35.36
34.89
34.96
34.35
4,500
Nov 14, 2025
35.53
35.61
35.14
35.36
34.75
4,700
Nov 13, 2025
35.83
35.83
35.31
35.32
34.71
1,700
Nov 12, 2025
36.10
36.10
35.78
35.83
35.21
3,500
Nov 11, 2025
35.87
35.87
35.87
35.87
35.25
100
Nov 10, 2025
35.64
35.79
35.64
35.79
35.17
500
Nov 7, 2025
35.00
35.11
34.71
35.11
34.50
4,000
Nov 6, 2025
35.76
35.78
35.03
35.17
34.56
5,967,800
Nov 5, 2025
35.72
35.86
35.72
35.86
35.24
500
Nov 4, 2025
35.72
35.72
35.47
35.47
34.86
3,900
Nov 3, 2025
36.15
36.16
36.12
36.16
35.53
500
Oct 31, 2025
35.87
35.87
35.70
35.84
35.21
800
