Skip to main content

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

61.10 +1.00 (+1.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 48.32 48.57 48.27 48.54 1,452,041 +0.22(+0.46%)
Apr 27, 2023 47.97 48.35 47.90 48.31 254,652 +0.68(+1.43%)
Apr 26, 2023 47.82 47.88 47.61 47.63 547,326 +0.14(+0.29%)
Apr 25, 2023 47.80 47.82 47.47 47.50 684,427 -0.75(-1.55%)
Apr 24, 2023 48.10 48.29 48.10 48.25 309,273 +0.07(+0.14%)
Apr 21, 2023 48.18 48.32 47.95 48.18 564,637 -0.23(-0.48%)
Apr 20, 2023 48.34 48.64 48.34 48.41 234,094 +0.05(+0.11%)
Apr 19, 2023 48.37 48.43 48.26 48.36 483,754 -0.50(-1.03%)
Apr 18, 2023 48.95 48.99 48.74 48.86 418,783 -0.05(-0.10%)
Apr 17, 2023 48.95 48.96 48.72 48.91 191,079 -0.12(-0.24%)
Apr 14, 2023 49.09 49.22 48.83 49.02 293,218 -0.23(-0.47%)
Apr 13, 2023 49.13 49.30 49.09 49.26 1,647,511 +0.55(+1.14%)
Apr 12, 2023 49.05 49.05 48.66 48.70 649,838 +0.08(+0.16%)
Apr 11, 2023 48.58 48.70 48.54 48.62 308,502 +0.43(+0.89%)
Apr 10, 2023 48.02 48.20 47.90 48.20 446,098 +0.18(+0.36%)
Apr 06, 2023 47.89 48.12 47.72 48.02 480,748 +0.01(+0.02%)
Apr 05, 2023 48.30 48.33 47.86 48.01 783,044 -0.26(-0.54%)
Apr 04, 2023 48.31 48.42 48.11 48.27 573,152 +0.01(+0.02%)
Apr 03, 2023 47.99 48.27 47.94 48.26 687,177 +0.28(+0.59%)
Mar 31, 2023 48.14 48.19 47.92 47.98 2,083,413 -0.01(-0.02%)
Mar 30, 2023 47.96 48.03 47.80 47.99 616,619 +0.41(+0.86%)
Mar 29, 2023 47.52 47.60 47.39 47.58 346,371 +0.25(+0.53%)
Mar 28, 2023 47.22 47.35 47.19 47.33 421,432 +0.22(+0.47%)
Mar 27, 2023 47.04 47.17 46.93 47.11 630,065 -0.05(-0.10%)
Mar 24, 2023 46.91 47.21 46.79 47.16 401,718 -0.11(-0.23%)
Mar 23, 2023 47.52 47.77 47.07 47.26 197,253 +0.35(+0.75%)
Mar 22, 2023 46.90 47.61 46.90 46.91 541,119 +0.23(+0.50%)
Mar 21, 2023 46.64 46.77 46.46 46.68 389,590 +0.31(+0.67%)
Mar 20, 2023 46.21 46.39 46.12 46.37 343,062 +0.31(+0.68%)
Mar 17, 2023 46.28 46.30 45.97 46.06 593,211 -0.34(-0.73%)
Mar 16, 2023 45.77 46.40 45.62 46.40 422,158 +0.74(+1.62%)
Mar 15, 2023 45.52 45.67 45.20 45.66 452,884 -0.88(-1.88%)
Mar 14, 2023 46.60 46.62 46.30 46.53 456,705 -0.07(-0.15%)
Mar 13, 2023 46.39 46.87 46.32 46.60 419,919 -0.13(-0.27%)
Mar 10, 2023 47.05 47.24 46.65 46.73 732,364 -0.28(-0.60%)
Mar 09, 2023 47.53 47.61 46.93 47.01 421,400 -0.75(-1.57%)
Mar 08, 2023 47.58 47.84 47.54 47.76 669,754 +0.40(+0.85%)
Mar 07, 2023 47.90 47.97 47.28 47.36 1,136,636 -0.65(-1.35%)
Mar 06, 2023 48.07 48.26 47.96 48.00 625,666 +0.07(+0.14%)
Mar 03, 2023 47.55 47.96 47.52 47.93 1,221,934 +0.58(+1.23%)
Mar 02, 2023 47.19 47.45 47.04 47.35 651,631 -0.07(-0.14%)
Mar 01, 2023 47.44 47.52 47.20 47.42 655,514 +0.69(+1.48%)
Feb 28, 2023 46.91 47.00 46.66 46.73 1,186,575 -0.17(-0.35%)
Feb 27, 2023 46.97 47.06 46.83 46.89 381,879 +0.06(+0.12%)
Feb 24, 2023 46.90 46.95 46.69 46.83 1,584,126 -0.97(-2.03%)
Feb 23, 2023 47.88 47.98 47.48 47.81 350,227 +0.46(+0.97%)
Feb 22, 2023 47.51 47.54 47.23 47.35 785,762 -0.20(-0.43%)
Feb 21, 2023 47.93 48.00 47.52 47.55 210,264 -0.66(-1.37%)
Feb 17, 2023 48.18 48.27 47.93 48.22 247,691 -0.20(-0.42%)
Feb 16, 2023 48.29 48.63 48.11 48.42 371,280 +0.08(+0.16%)
Feb 15, 2023 48.14 48.38 48.02 48.34 462,212 -0.43(-0.88%)
Feb 14, 2023 48.64 49.05 48.44 48.77 440,355 +0.06(+0.12%)
Feb 13, 2023 48.36 48.77 48.36 48.71 251,260 +0.17(+0.34%)
Feb 10, 2023 48.60 48.60 48.31 48.55 348,093 +0.01(+0.02%)
Feb 09, 2023 49.06 49.07 48.42 48.54 564,114 -0.15(-0.30%)
Feb 08, 2023 48.87 48.91 48.51 48.68 356,331 +0.10(+0.20%)
Feb 07, 2023 48.39 48.71 48.12 48.59 437,982 +0.16(+0.32%)
Feb 06, 2023 48.47 48.53 48.18 48.43 1,459,051 -0.66(-1.35%)
Feb 03, 2023 49.41 49.62 48.97 49.09 636,367 -0.74(-1.48%)
Feb 02, 2023 50.11 50.11 49.67 49.83 627,942 -0.08(-0.16%)
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.