Skip to main content

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

60.10 -0.18 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.15 48.20 47.94 47.99 2,082,912 -0.01(-0.02%)
Mar 30, 2023 47.97 48.04 47.81 48.00 616,471 +0.41(+0.86%)
Mar 29, 2023 47.53 47.61 47.40 47.60 346,288 +0.25(+0.53%)
Mar 28, 2023 47.24 47.36 47.20 47.34 421,331 +0.22(+0.47%)
Mar 27, 2023 47.05 47.18 46.94 47.12 629,914 -0.05(-0.10%)
Mar 24, 2023 46.92 47.23 46.80 47.17 401,622 -0.11(-0.23%)
Mar 23, 2023 47.53 47.78 47.08 47.27 197,206 +0.35(+0.75%)
Mar 22, 2023 46.91 47.62 46.91 46.92 540,989 +0.23(+0.50%)
Mar 21, 2023 46.65 46.78 46.47 46.69 389,497 +0.31(+0.67%)
Mar 20, 2023 46.22 46.40 46.13 46.38 342,980 +0.31(+0.68%)
Mar 17, 2023 46.29 46.31 45.98 46.07 593,068 -0.34(-0.73%)
Mar 16, 2023 45.79 46.41 45.63 46.41 422,056 +0.74(+1.62%)
Mar 15, 2023 45.53 45.68 45.21 45.67 452,775 -0.88(-1.88%)
Mar 14, 2023 46.61 46.63 46.31 46.54 456,596 -0.07(-0.15%)
Mar 13, 2023 46.40 46.89 46.33 46.61 419,818 -0.13(-0.27%)
Mar 10, 2023 47.06 47.25 46.66 46.74 732,188 -0.28(-0.60%)
Mar 09, 2023 47.54 47.62 46.94 47.02 421,299 -0.75(-1.57%)
Mar 08, 2023 47.60 47.85 47.55 47.77 669,593 +0.40(+0.85%)
Mar 07, 2023 47.92 47.98 47.29 47.37 1,136,363 -0.65(-1.35%)
Mar 06, 2023 48.08 48.27 47.97 48.01 625,516 +0.07(+0.14%)
Mar 03, 2023 47.57 47.97 47.53 47.95 1,221,640 +0.58(+1.23%)
Mar 02, 2023 47.21 47.46 47.05 47.36 651,475 -0.07(-0.14%)
Mar 01, 2023 47.45 47.53 47.21 47.43 655,357 +0.69(+1.48%)
Feb 28, 2023 46.92 47.01 46.67 46.74 1,186,290 -0.17(-0.35%)
Feb 27, 2023 46.98 47.07 46.85 46.90 381,787 +0.06(+0.12%)
Feb 24, 2023 46.91 46.96 46.70 46.85 1,583,745 -0.97(-2.03%)
Feb 23, 2023 47.89 47.99 47.49 47.82 350,143 +0.46(+0.97%)
Feb 22, 2023 47.52 47.55 47.25 47.36 785,573 -0.20(-0.43%)
Feb 21, 2023 47.95 48.01 47.53 47.57 210,214 -0.66(-1.37%)
Feb 17, 2023 48.19 48.29 47.95 48.23 247,631 -0.20(-0.42%)
Feb 16, 2023 48.31 48.65 48.12 48.43 371,191 +0.08(+0.16%)
Feb 15, 2023 48.15 48.39 48.03 48.35 462,101 -0.43(-0.88%)
Feb 14, 2023 48.66 49.06 48.45 48.78 440,249 +0.06(+0.12%)
Feb 13, 2023 48.37 48.78 48.37 48.72 251,200 +0.17(+0.34%)
Feb 10, 2023 48.61 48.61 48.33 48.56 348,009 +0.01(+0.02%)
Feb 09, 2023 49.07 49.08 48.43 48.55 563,978 -0.15(-0.30%)
Feb 08, 2023 48.88 48.93 48.52 48.69 356,245 +0.10(+0.20%)
Feb 07, 2023 48.40 48.72 48.13 48.60 437,877 +0.16(+0.32%)
Feb 06, 2023 48.48 48.54 48.19 48.44 1,458,700 -0.66(-1.35%)
Feb 03, 2023 49.42 49.63 48.98 49.10 636,214 -0.74(-1.48%)
Feb 02, 2023 50.12 50.12 49.68 49.84 627,791 -0.08(-0.16%)
Feb 01, 2023 49.56 50.06 49.23 49.92 781,411 +0.43(+0.86%)
Jan 31, 2023 49.26 49.51 49.05 49.49 1,541,770 -0.01(-0.02%)
Jan 30, 2023 49.71 49.86 49.47 49.50 2,929,186 -0.57(-1.15%)
Jan 27, 2023 50.11 50.18 49.94 50.08 1,263,144 -0.38(-0.75%)
Jan 26, 2023 50.42 50.46 50.14 50.46 387,482 +0.37(+0.74%)
Jan 25, 2023 49.68 50.09 49.55 50.09 387,026 +0.08(+0.16%)
Jan 24, 2023 49.81 50.08 49.71 50.01 425,388 -0.03(-0.06%)
Jan 23, 2023 49.70 50.19 49.66 50.04 666,606 +0.32(+0.65%)
Jan 20, 2023 49.35 49.72 49.24 49.72 569,479 +0.54(+1.09%)
Jan 19, 2023 49.08 49.30 48.94 49.18 458,450 +0.20(+0.42%)
Jan 18, 2023 49.68 49.69 48.96 48.98 753,686 -0.30(-0.61%)
Jan 17, 2023 49.16 49.28 49.01 49.28 677,117 -0.02(-0.04%)
Jan 13, 2023 48.91 49.32 48.91 49.30 778,416 +0.07(+0.14%)
Jan 12, 2023 48.96 49.35 48.56 49.23 2,045,115 +0.57(+1.18%)
Jan 11, 2023 48.40 48.69 48.34 48.66 451,196 +0.11(+0.22%)
Jan 10, 2023 48.36 48.56 48.22 48.55 577,223 +0.30(+0.63%)
Jan 09, 2023 48.36 48.65 48.25 48.25 1,419,501 +0.40(+0.83%)
Jan 06, 2023 47.20 47.85 46.91 47.85 406,434 +1.25(+2.67%)
Jan 05, 2023 46.56 46.68 46.39 46.60 318,968 -0.20(-0.44%)
Jan 04, 2023 46.48 46.85 46.29 46.81 600,527 +0.67(+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.