Indicators

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

58.28 -0.18 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.47	56.03	55.14	56.03	771,110	-0.56(-1.00%)
Feb 25, 2022	56.00	56.63	56.01	56.59	1,286,606	+1.14(+2.05%)
Feb 24, 2022	54.09	55.64	53.72	55.45	633,374	-1.44(-2.53%)
Feb 23, 2022	57.84	57.84	56.84	56.89	194,659	-0.74(-1.28%)
Feb 22, 2022	57.65	57.90	57.22	57.63	554,310	-0.54(-0.94%)
Feb 18, 2022				58.17	0	-0.18(-0.31%)
Feb 17, 2022	58.86	58.86	58.33	58.36	348,791	-0.81(-1.37%)
Feb 16, 2022	58.77	59.40	58.66	59.17	277,144	+0.39(+0.67%)
Feb 15, 2022	58.39	58.87	58.28	58.78	305,176	+1.21(+2.11%)
Feb 14, 2022	57.79	57.79	57.25	57.56	596,807	-0.28(-0.48%)
Feb 11, 2022	58.64	58.86	57.73	57.84	274,049	-0.60(-1.03%)
Feb 10, 2022	58.54	59.21	58.41	58.44	353,062	-0.44(-0.75%)
Feb 09, 2022	58.57	58.89	58.50	58.88	528,521	+0.71(+1.21%)
Feb 08, 2022	57.69	58.20	57.65	58.17	185,445	+0.44(+0.76%)
Feb 07, 2022	57.55	57.96	57.47	57.73	493,265	+0.10(+0.17%)
Feb 04, 2022	57.34	57.85	57.20	57.64	262,161	+0.12(+0.22%)
Feb 03, 2022	57.52	57.69	57.36	57.52	413,409	-0.81(-1.39%)
Feb 02, 2022	58.37	58.42	57.95	58.33	466,208	+0.14(+0.25%)

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.