Indicators

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

57.52 +0.30 (+0.52%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.68	49.94	49.47	49.92	1,528,695	-0.01(-0.02%)
Jan 30, 2023	50.13	50.29	49.90	49.93	2,904,345	-0.58(-1.15%)
Jan 27, 2023	50.53	50.61	50.37	50.50	1,252,432	-0.38(-0.75%)
Jan 26, 2023	50.85	50.89	50.57	50.89	384,196	+0.37(+0.74%)
Jan 25, 2023	50.10	50.51	49.97	50.51	383,743	+0.08(+0.16%)
Jan 24, 2023	50.24	50.51	50.13	50.44	421,781	-0.03(-0.06%)
Jan 23, 2023	50.12	50.62	50.08	50.47	660,953	+0.32(+0.65%)
Jan 20, 2023	49.77	50.14	49.66	50.14	564,650	+0.54(+1.09%)
Jan 19, 2023	49.50	49.72	49.36	49.60	454,562	+0.21(+0.42%)
Jan 18, 2023	50.10	50.11	49.38	49.40	747,295	-0.30(-0.61%)
Jan 17, 2023	49.58	49.70	49.43	49.70	671,375	-0.02(-0.04%)
Jan 13, 2023	49.33	49.74	49.33	49.72	771,815	+0.07(+0.14%)
Jan 12, 2023	49.38	49.77	48.97	49.65	2,027,772	+0.58(+1.18%)
Jan 11, 2023	48.82	49.10	48.76	49.07	447,370	+0.11(+0.22%)
Jan 10, 2023	48.78	48.97	48.63	48.96	572,328	+0.30(+0.63%)
Jan 09, 2023	48.78	49.06	48.66	48.66	1,407,463	+0.40(+0.83%)
Jan 06, 2023	47.60	48.26	47.31	48.26	402,987	+1.26(+2.67%)
Jan 05, 2023	46.96	47.08	46.79	47.00	316,263	-0.21(-0.44%)
Jan 04, 2023	46.87	47.25	46.69	47.21	595,434	+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.