Indicators

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

58.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.67	49.92	49.46	49.90	1,529,062	-0.01(-0.02%)
Jan 30, 2023	50.12	50.28	49.88	49.91	2,905,043	-0.58(-1.15%)
Jan 27, 2023	50.52	50.60	50.36	50.49	1,252,733	-0.38(-0.75%)
Jan 26, 2023	50.84	50.88	50.56	50.88	384,288	+0.37(+0.74%)
Jan 25, 2023	50.09	50.50	49.96	50.50	383,836	+0.08(+0.16%)
Jan 24, 2023	50.23	50.50	50.12	50.42	421,882	-0.03(-0.06%)
Jan 23, 2023	50.11	50.61	50.07	50.45	661,112	+0.32(+0.65%)
Jan 20, 2023	49.76	50.13	49.65	50.13	564,785	+0.54(+1.09%)
Jan 19, 2023	49.49	49.71	49.35	49.59	454,671	+0.21(+0.42%)
Jan 18, 2023	50.09	50.10	49.36	49.38	747,474	-0.30(-0.61%)
Jan 17, 2023	49.57	49.69	49.42	49.69	671,536	-0.02(-0.04%)
Jan 13, 2023	49.32	49.73	49.32	49.71	772,000	+0.07(+0.14%)
Jan 12, 2023	49.36	49.76	48.96	49.64	2,028,259	+0.58(+1.18%)
Jan 11, 2023	48.81	49.09	48.74	49.06	447,477	+0.11(+0.22%)
Jan 10, 2023	48.77	48.96	48.62	48.95	572,465	+0.30(+0.63%)
Jan 09, 2023	48.77	49.05	48.65	48.65	1,407,801	+0.40(+0.83%)
Jan 06, 2023	47.59	48.25	47.30	48.25	403,084	+1.26(+2.67%)
Jan 05, 2023	46.95	47.07	46.77	46.99	316,339	-0.21(-0.44%)
Jan 04, 2023	46.86	47.24	46.68	47.20	595,577	+0.68(+1.46%)

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.