Indicators

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

58.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.10	58.46	58.10	58.37	141,404	+0.67(+1.15%)
May 27, 2021	57.70	57.80	57.61	57.70	78,904	+0.00(+0.00%)
May 26, 2021	57.45	57.73	57.41	57.70	92,287	+0.44(+0.77%)
May 25, 2021	57.43	57.49	57.22	57.26	135,945	+0.26(+0.46%)
May 24, 2021	56.81	57.20	56.75	57.00	93,175	+0.49(+0.86%)
May 21, 2021	57.04	57.04	56.43	56.51	368,893	-0.39(-0.68%)
May 20, 2021	56.65	56.96	56.65	56.90	318,049	+0.25(+0.44%)
May 19, 2021	56.26	56.92	56.20	56.65	62,115	-0.37(-0.64%)
May 18, 2021	57.01	57.25	56.97	57.02	62,278	+0.85(+1.52%)
May 17, 2021	55.98	56.18	55.76	56.16	59,068	-0.41(-0.73%)
May 14, 2021	56.29	56.66	56.22	56.58	68,538	+0.82(+1.46%)
May 13, 2021	55.67	55.97	55.47	55.76	1,265,689	+0.58(+1.05%)
May 12, 2021	56.05	56.12	55.18	55.18	57,975	-2.10(-3.67%)
May 11, 2021	56.79	57.28	56.46	57.28	105,110	-0.50(-0.86%)
May 10, 2021	58.42	58.42	57.76	57.78	48,153	-0.51(-0.87%)
May 07, 2021	57.97	58.56	57.96	58.28	64,467	+0.78(+1.35%)
May 06, 2021	57.09	57.50	57.06	57.50	267,017	+0.83(+1.47%)
May 05, 2021	56.54	56.75	56.48	56.67	31,445	+0.41(+0.73%)
May 04, 2021	56.31	56.36	55.89	56.26	42,354	-0.53(-0.94%)

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.