Loading the section
Closing prices for 09 October 2026
The series is stated in the current share scale after splits; dividends are not included in the price
Xtrackers MSCI Emerging Markets Select ETF trades on NYSE Arca under the ticker EMCS. The trading history on this page starts on 06 December 2018.
Over the past 52 weeks EMCS has traded between 33.31 $ and 49.45 $. As of 09 October 2026 the price stood 80.55 % of the way from the 52-week low to the high.
Over one year EMCS shares rose 30.91 %; over six months they rose 16.42 %. Volatility over 90 days is 32.20 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 46.32 | 46.32 | 46.18 | 46.31 | 5,700 |
| 08 October 2026 | 46.20 | 46.28 | 45.69 | 45.74 | 6,000 |
| 07 October 2026 | 46.80 | 46.85 | 46.80 | 46.84 | 3,600 |
| 06 October 2026 | 47.83 | 47.87 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
| 18M |
| BHYBXtrackers USD High Yield BB-B ex Financials ETF | 52.54 | +0.15 % | 7M |
| HDEFXtrackers MSCI EAFE High Dividend Yield Equity ETF | 32.49 | +0.22 % | 6M |
| XOEXXtrackers S&P 100 Ex Top 20 ETF | 40.27 | +0.45 % | 4M |
| HAUZXtrackers International Real Estate ETF | 21.07 | +0.77 % | 3M |
| 47.28 |
| 47.30 |
| 633,000 |
| 05 October 2026 | 47.98 | 48.07 | 47.97 | 47.97 | 500 |
| 02 October 2026 | 47.38 | 47.38 | 47.05 | 47.28 | 2,000 |
| 01 October 2026 | 46.72 | 46.80 | 46.58 | 46.80 | 3,100 |
| 30 September 2026 | 46.88 | 46.97 | 46.55 | 46.65 | 8,600 |
| 29 September 2026 | 46.75 | 47.25 | 46.75 | 47.17 | 58,100 |
| 28 September 2026 | 46.98 | 47.59 | 46.71 | 46.89 | 10,800 |
| 25 September 2026 | 47.20 | 47.52 | 47.20 | 47.52 | 6,600 |
| 24 September 2026 | 46.80 | 46.93 | 46.80 | 46.93 | 9,300 |
| 23 September 2026 | 47.62 | 47.62 | 47.12 | 47.13 | 6,400 |
| 22 September 2026 | 48.15 | 48.28 | 48.12 | 48.28 | 468,500 |
| 21 September 2026 | 47.81 | 48.10 | 47.81 | 48.10 | 13,400 |
| 18 September 2026 | 46.44 | 46.66 | 46.34 | 46.66 | 14,700 |
| 17 September 2026 | 46.36 | 46.74 | 46.36 | 46.74 | 500 |
| 16 September 2026 | 46.05 | 46.31 | 45.40 | 45.70 | 4,300 |
| 15 September 2026 | 45.79 | 45.81 | 45.60 | 45.63 | 2M |
| 14 September 2026 | 45.67 | 45.78 | 45.57 | 45.71 | 4,600 |