NYSE Arca · EMCS · ETF
Xtrackers MSCI Emerging Markets Select ETF (EMCS) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI Emerging Markets Select ETF from Dec 6, 2018 to Sep 28, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMCS adjusted close, 2018 to 2026
- $49.07
- All time high, 2026
- $49.45
- 52 week high, $32.73 low
- 1,962
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EMCS key facts
- Xtrackers MSCI Emerging Markets Select ETF (EMCS) closed at $46.89 on Sep 28, 2026 on NYSE Arca.
- EMCS's all time high close is $49.07, set on Jun 22, 2026; its all time low close is $17.31 on Mar 23, 2020.
- EMCS's 52 week range is $32.73 to $49.45.
- EMCS returned +40.0% over the year to Sep 28, 2026 and +60.5% over five years.
- Since Dec 6, 2018 EMCS returned +128%, +11.1% a year compounded.
- EMCS's deepest drawdown was -44.9% from Feb 12, 2021 to Oct 24, 2022.
- DataCedar holds 1,962 daily sessions of EMCS history from Dec 6, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMCS price chart, 2018 to 2026
EMCS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +1.8% |
| 6 months | +30.4% |
| Year to date | +31.8% |
| 1 year | +40.0% |
| 3 years | +116.2% |
| 5 years | +60.5% |
| 10 years | n/a |
| Since Dec 6, 2018 | +128.1% |
| Compound annual growth, 7.8 years | +11.1% |
EMCS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.07 on Jun 22, 2026
- All time low close
- $17.31 on Mar 23, 2020
- 52 week high
- $49.45 on Jun 22, 2026
- 52 week low
- $32.73 on Oct 10, 2025
- Deepest drawdown
- -44.9% from Feb 12, 2021 to Oct 24, 2022, recovered Oct 1, 2025
- Best single session
- +8.9% on Mar 16, 2022
- Worst single session
- -10.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2018
- 2.3×
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2022, -24%
EMCS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 6, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.42 | $49.45 | $35.47 | $46.89 | +32.3% | 7.3M | 185 |
| 2025 | $25.48 | $35.91 | $23.63 | $35.45 | +38.7% | 67.2M | 250 |
| 2024 | $22.93 | $28.54 | $21.61 | $25.56 | +10.1% | 16.5M | 252 |
| 2023 | $22.16 | $24.85 | $20.92 | $23.21 | +5.7% | 659K | 250 |
| 2022 | $28.73 | $29.97 | $18.53 | $21.96 | -23.6% | 1.9M | 251 |
| 2021 | $29.87 | $34.19 | $27.45 | $28.74 | -2.0% | 1M | 252 |
| 2020 | $24.98 | $29.67 | $17.20 | $29.33 | +19.7% | 543.7K | 253 |
| 2019 | $20.49 | $24.71 | $20.13 | $24.50 | +19.5% | 116.9K | 252 |
| 2018 | $20.73 | $20.91 | $20.00 | $20.49 | n/a | 304.4K | 17 |
EMCS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.89 | +2.3% |
| August 2026 | $45.82 | +3.9% |
| July 2026 | $44.08 | -6.0% |
| June 2026 | $46.91 | +2.2% |
| May 2026 | $45.89 | +9.5% |
| April 2026 | $41.91 | +13.4% |
| March 2026 | $36.96 | -9.6% |
| February 2026 | $40.90 | +6.1% |
| January 2026 | $38.54 | +8.7% |
| December 2025 | $35.45 | +3.1% |
| November 2025 | $34.39 | -2.3% |
| October 2025 | $35.21 | +3.7% |
About the EMCS data
Daily bars. 1,962 sessions from Dec 6, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMCS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EMBD Global X Emerging Markets Bond ETF
- EMBX VanEck Emerging Markets Bond ETF
- EMC Global X Emerging Markets Great Consumer ETF
- EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
- EMDM First Trust Bloomberg Emerging Market Democracies ETF
- EMES Harbor Emerging Markets Select ETF
- EMET VanEck Copper and Electrification Metals ETF
- EMFI Pictet Emerging Markets Debt ETF
Common questions
EMCS share price history
