Indicators

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

58.19 +0.55 (+0.95%)

Official Closing Price Updated: 4:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.08	41.08	40.86	40.86	1,231	-0.11(-0.26%)
Dec 28, 2018	40.88	41.01	40.88	40.97	2,686	+0.42(+1.04%)
Dec 27, 2018	40.27	40.55	40.24	40.55	36,608	+0.64(+1.62%)
Dec 26, 2018	39.93	39.93	39.90	39.90	460	-0.10(-0.24%)
Dec 24, 2018	40.15	40.15	40.00	40.00	671	-0.14(-0.34%)
Dec 21, 2018	40.53	40.72	40.14	40.14	4,029	-0.59(-1.45%)
Dec 20, 2018	40.81	40.82	40.58	40.73	14,028	-0.46(-1.11%)
Dec 19, 2018	40.90	41.18	40.90	41.18	363	+0.33(+0.81%)
Dec 18, 2018	40.48	40.85	40.48	40.85	2,625	+0.73(+1.82%)
Dec 17, 2018	40.47	40.47	40.12	40.12	10,082	-0.27(-0.66%)
Dec 14, 2018	40.36	40.39	40.36	40.39	684	-0.52(-1.27%)
Dec 13, 2018	40.89	41.04	40.89	40.91	13,383	-0.20(-0.48%)
Dec 12, 2018	41.06	41.25	40.98	41.10	15,780	+1.39(+3.50%)
Dec 11, 2018		39.72	39.72	39.72	19	+0.00(+0.00%)
Dec 10, 2018	40.34	40.34	39.72	39.72	1,109	-0.89(-2.20%)
Dec 07, 2018	41.35	41.35	40.61	40.61	1,027	-0.31(-0.75%)
Dec 06, 2018	40.59	40.93	40.57	40.92	2,205	-0.81(-1.93%)
Dec 04, 2018	42.33	42.33	41.72	41.72	2,739	-0.55(-1.31%)

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.