S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
ETFs
USA
AMEX
Xtrackers MSCI Emerging Markets Select ETF (EMCS)
Xtrackers MSCI Emerging Markets Select ETF (EMCS) Historical

Xtrackers MSCI Emerging Markets Select ETF (EMCS)

44.4042

-0.96

(-2.12%)

Closed July 02 3:00PM

44.4042

0.00

( 0.00% )

Pre Market: 7:03AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6458	-3.57394136808	46.05	46.91	44.16	3281	46.31462999	SP
4	-0.2358	-0.528225806452	44.64	49.45	44.0612	2530	46.07024794	SP
12	5.3442	13.6820276498	39.06	49.45	39.06	1855	44.96458377	SP
26	6.6042	17.4714285714	37.8	49.45	35.6528	27222	39.69006938	SP
52	13.2042	42.3211538462	31.2	49.45	30.74	197595	33.82865335	SP
156	16.3542	58.3037433155	28.05	49.45	24.18	226920	31.20433646	SP
260	16.3542	58.3037433155	28.05	49.45	24.18	226920	31.20433646	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783031400	44.4042	-0.96	-2.12	45	45.22	44.16	2531
1782945000	45.3656	-1.54	-3.29	45.95	45.95	45.3656	750
1782858600	46.91	0.81	1.76	46.58	46.91	46.58	9456
1782772200	46.0997	0.04	0.10	46.05	46.0997	45.04	385
1782513000	46.0557	-0.62	-1.32	45.76	46.37	45.76	1389
1782426600	46.6725	0.59	1.27	47.78	47.78	46.515	1072
1782340200	46.085	-0.03	-0.06	45.8	46.085	45.685	2741
1782253800	46.1112	-2.96	-6.03	45.71	46.215	45.71	274
1782167400	49.0724	0.34	0.71	49.45	49.45	49.0724	997
1781821800	48.7288	1.68	3.56	47.77	48.7288	47.77	111
1781735400	47.0524	0.08	0.18	48.08	48.1	47.0524	3824
1781649000	46.9697	-0.87	-1.83	47.15	47.38	46.9697	368
1781562600	47.8444	1.55	3.35	47.92	47.93	47.63	2190
1781303400	46.2921	0.11	0.23	45.66	46.475	45.66	1589
1781217000	46.1865	2.13	4.82	44.45	46.28	44.45	8171
1781130600	44.0612	-0.83	-1.85	44.48	45.2399	44.0612	5814
1781044200	44.8932	0.12	0.27	45.65	45.72	44.125	2260
1780957800	44.7703	0.95	2.17	44.64	45.06	44.64	1620
1780698600	43.818	-3.42	-7.24	45.85	45.85	43.818	1648
1780612200	47.2394	-0.45	-0.94	46.22	47.41	46.22	3280
1780525800	47.69	-0.58	-1.20	47.66	47.92	47.51	4369
1780439400	48.267	0.86	1.81	48.1	48.33	47.935	3585
1780353000	47.4081	1.28	2.77	46.95	47.56	46.95	2339
1780093800	46.1282	-0.09	-0.20	45.92	46.36	45.92	584
1780007400	46.2189	0.17	0.37	45.7	46.2189	45.42	782
1779921000	46.0473	0.14	0.30	45.79	46.31	45.79	1599
1779834600	45.9076	1.97	4.47	45	45.9076	45	599
1779489000	43.9425	-0.37	-0.84	44.15	44.15	43.9425	865
1779402600	44.3168	0.34	0.76	43.93	44.47	43.7218	1197
1779316200	43.9809	0.94	2.18	43.5	43.9809	43.5	236
1779229800	43.043	-0.36	-0.83	42.4	43.35	42.4	470
1779143400	43.4033	0.09	0.20	43.965	43.965	43.14	637
1778884200	43.3155	-1.58	-3.52	43.06	43.56	43.06	783
1778797800	44.8965	0.07	0.15	44.83	44.995	44.83	832
1778711400	44.829	1.1	2.51	43.93	44.84	43.93	1523
1778625000	43.7306	-1.65	-3.64	43.93	44.11	43.7306	394
1778538600	45.3804	-0.11	-0.23	45.57	45.57	45.15	1651
1778279400	45.4872	1.25	2.84	45.19	45.5	44.7	4964
1778193000	44.2323	-0.56	-1.25	44.56	44.78	44.19	2627
1778106600	44.7933	1.63	3.78	43.89	44.7933	43.89	170
1778020200	43.1626	1.02	2.41	42.53	43.32	42.53	1726
1777933800	42.1472	-0.01	-0.03	42.58	42.58	41.99	2908
1777674600	42.158	0.03	0.07	41.96	42.5	41.96	1467
1777588200	42.1292	0.96	2.33	41.56	42.1292	41.475	1122
1777501800	41.1712	-0.08	-0.20	41.63	41.63	41.17	5494
1777415400	41.2519	-0.54	-1.29	41.4	41.4	41.2519	702
1777329000	41.79	-0.01	-0.02	42.13	42.13	41.79	2580
1777069800	41.8	0.98	2.40	41.16	41.89	41.16	2072
1776983400	40.8193	-0.68	-1.65	41.16	41.31	40.8193	2616
1776897000	41.504	0.72	1.76	41.115	41.504	41.115	124
1776810600	40.7852	-0.68	-1.64	41.14	41.58	40.7852	137
1776724200	41.4647	-0.2	-0.47	41.38	41.59	41.38	318
1776465000	41.66	0.67	1.64	41.99	41.99	41.66	664
1776378600	40.9897	0.11	0.27	40.96	40.9897	40.96	220
1776292200	40.879	-0.04	-0.11	40.78	41	40.75	626
1776205800	40.9222	0.82	2.04	40.14	40.9222	40.14	1833
1776119400	40.1033	0.32	0.81	39.06	40.1033	39.06	422
1775860200	39.7797	0.1	0.26	39.55	40.01	39.55	877
1775773800	39.6783	-0.09	-0.23	38.88	39.6783	38.88	1488
1775687400	39.7697	2.07	5.50	39.76	40.01	39.76	298
1775601000	37.6953	0.21	0.57	37.23	37.6953	37.23	1178
1775514600	37.4805	0.39	1.06	37.24	37.52	37.24	1826

Xtrackers MSCI Emerging ...

BNP Paribas Easy Growth ...

Sound Enhanced Fixed Inc...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.