Indicators

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

58.57 +0.29 (+0.50%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.33	43.55	43.33	43.52	1,370	-0.17(-0.40%)
Sep 27, 2018	43.70	43.75	43.69	43.69	2,230	+0.03(+0.08%)
Sep 26, 2018	43.64	43.66	43.64	43.66	808	+0.39(+0.90%)
Sep 25, 2018	43.27	43.27	43.27	43.27	240	+0.22(+0.52%)
Sep 24, 2018	43.08	43.14	43.04	43.04	1,856	-0.40(-0.93%)
Sep 21, 2018		43.45	43.45	43.45	57	-0.00(-0.00%)
Sep 20, 2018	43.46	43.46	43.45	43.45	252	+0.63(+1.48%)
Sep 19, 2018	42.82	42.82	42.82	42.82	1,010	+0.31(+0.72%)
Sep 18, 2018	42.51	42.51	42.51	42.51	114	+0.15(+0.34%)
Sep 17, 2018	42.37	42.43	42.32	42.36	2,979	-0.36(-0.83%)
Sep 14, 2018	42.75	42.75	42.58	42.72	685	+0.55(+1.31%)
Sep 12, 2018		42.17	42.17	42.17	0	+0.53(+1.28%)
Sep 11, 2018	41.63	41.63	41.63	41.63	475	-0.37(-0.88%)
Sep 10, 2018	42.08	42.08	41.97	42.00	3,477	-0.28(-0.66%)
Sep 07, 2018	42.46	42.46	42.18	42.28	1,598	-0.09(-0.21%)
Sep 06, 2018	42.20	42.37	42.20	42.37	342	+0.12(+0.28%)
Sep 05, 2018	42.22	42.29	42.21	42.25	1,264	-0.40(-0.95%)

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.