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 (%)
Jun 28, 2019	44.80	44.80	44.76	44.76	334	+0.02(+0.04%)
Jun 27, 2019	44.75	44.75	44.74	44.74	1,415	+0.17(+0.37%)
Jun 26, 2019	44.57	44.61	44.57	44.57	4,135	+0.06(+0.14%)
Jun 25, 2019	44.56	44.56	44.51	44.51	2,304	-0.10(-0.22%)
Jun 24, 2019	44.54	44.62	44.54	44.61	2,839	-0.05(-0.12%)
Jun 21, 2019	44.58	44.72	44.58	44.66	2,673	-0.15(-0.34%)
Jun 20, 2019	44.83	44.98	44.67	44.82	2,893	+0.55(+1.23%)
Jun 19, 2019	43.87	44.28	43.86	44.27	11,115	+0.42(+0.97%)
Jun 18, 2019	43.91	44.00	43.82	43.85	3,053	+0.78(+1.80%)
Jun 17, 2019	43.06	43.07	43.06	43.07	427	-0.06(-0.14%)
Jun 14, 2019	43.23	43.23	43.13	43.13	559	-0.26(-0.60%)
Jun 13, 2019	43.53	43.53	43.38	43.39	1,166	-0.08(-0.18%)
Jun 12, 2019	43.65	43.65	43.47	43.47	9,781	-0.33(-0.75%)
Jun 11, 2019	43.92	43.92	43.70	43.80	9,218	+0.36(+0.82%)
Jun 10, 2019	43.48	43.53	43.34	43.44	12,889	+0.29(+0.66%)
Jun 07, 2019	43.12	43.26	42.98	43.16	18,806	+0.46(+1.09%)
Jun 06, 2019	42.77	42.77	42.69	42.69	972	-0.12(-0.29%)
Jun 05, 2019	42.96	42.96	42.82	42.82	2,422	-0.24(-0.56%)
Jun 04, 2019	42.94	43.06	42.94	43.06	1,703	+0.11(+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.