Indicators

Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

56.90 -0.33 (-0.58%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	54.03	54.18	53.31	53.53	96,023	-1.68(-3.04%)
Jan 28, 2021	54.80	55.44	54.72	55.21	54,039	+0.55(+1.01%)
Jan 27, 2021	54.98	55.15	54.56	54.66	96,542	-1.29(-2.30%)
Jan 26, 2021	56.00	56.07	55.75	55.94	100,496	-0.34(-0.60%)
Jan 25, 2021	56.69	56.69	55.85	56.28	2,402,986	-0.08(-0.15%)
Jan 22, 2021	56.28	56.44	56.17	56.36	627,826	-0.91(-1.59%)
Jan 21, 2021	57.36	57.36	56.89	57.27	269,705	+0.39(+0.69%)
Jan 20, 2021	56.85	56.95	56.67	56.88	46,427	+0.62(+1.10%)
Jan 19, 2021	56.77	56.91	56.24	56.26	93,637	+0.36(+0.65%)
Jan 15, 2021	56.23	56.27	55.77	55.90	70,658	-1.28(-2.24%)
Jan 14, 2021	57.06	57.52	56.97	57.18	91,743	+0.59(+1.04%)
Jan 13, 2021	56.68	56.79	56.38	56.59	41,094	+0.07(+0.12%)
Jan 12, 2021	56.32	56.59	56.15	56.52	111,077	+0.23(+0.40%)
Jan 11, 2021	56.09	56.44	56.06	56.30	124,029	-0.30(-0.53%)
Jan 08, 2021	56.51	56.66	56.09	56.60	115,952	+1.33(+2.41%)
Jan 07, 2021	55.08	55.31	54.94	55.27	72,868	+0.44(+0.80%)
Jan 06, 2021	54.32	55.16	54.26	54.83	106,558	-0.03(-0.05%)
Jan 05, 2021	54.21	54.92	54.21	54.85	39,080	+0.88(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.