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 (%)
Jul 29, 2022	47.74	48.20	47.69	48.20	328,719	+0.23(+0.48%)
Jul 28, 2022	47.63	47.98	47.36	47.97	479,312	+0.52(+1.10%)
Jul 27, 2022	46.90	47.53	46.81	47.45	365,981	+1.07(+2.31%)
Jul 26, 2022	46.59	46.71	46.29	46.38	338,505	-0.42(-0.91%)
Jul 25, 2022	46.71	46.86	46.67	46.81	242,079	+0.16(+0.35%)
Jul 22, 2022	46.86	47.02	46.48	46.64	259,324	-0.27(-0.58%)
Jul 21, 2022	46.44	46.91	46.44	46.91	434,336	+0.72(+1.57%)
Jul 20, 2022	46.19	46.33	46.00	46.19	712,240	-0.14(-0.29%)
Jul 19, 2022	46.04	46.35	46.03	46.32	261,295	+0.93(+2.04%)
Jul 18, 2022	45.85	45.94	45.34	45.40	197,528	+0.11(+0.23%)
Jul 15, 2022	45.04	45.35	44.82	45.29	547,377	+0.61(+1.36%)
Jul 14, 2022	44.42	44.75	44.06	44.69	710,892	-0.31(-0.69%)
Jul 13, 2022	44.43	45.18	44.43	44.99	1,636,554	-0.01(-0.02%)
Jul 12, 2022	44.95	45.26	44.90	45.00	821,867	-0.13(-0.28%)
Jul 11, 2022	45.22	45.34	44.97	45.13	241,348	-0.80(-1.74%)
Jul 08, 2022	45.70	46.07	45.59	45.93	257,120	+0.16(+0.36%)
Jul 07, 2022	45.49	45.99	45.49	45.76	543,489	+0.86(+1.91%)
Jul 06, 2022	44.75	45.02	44.51	44.91	579,914	-0.04(-0.09%)
Jul 05, 2022	44.50	44.95	44.32	44.95	286,293	-0.49(-1.08%)

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.