Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.80 +0.19 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.34 43.56 43.34 43.53 1,369 -0.17(-0.40%)
Sep 27, 2018 43.71 43.76 43.70 43.70 2,229 +0.03(+0.08%)
Sep 26, 2018 43.65 43.67 43.65 43.67 808 +0.39(+0.90%)
Sep 25, 2018 43.28 43.28 43.28 43.28 240 +0.22(+0.52%)
Sep 24, 2018 43.09 43.15 43.05 43.05 1,856 -0.40(-0.93%)
Sep 21, 2018 43.46 43.46 43.46 57 -0.00(-0.00%)
Sep 20, 2018 43.47 43.47 43.46 43.46 252 +0.63(+1.48%)
Sep 19, 2018 42.83 42.83 42.83 42.83 1,010 +0.31(+0.72%)
Sep 18, 2018 42.52 42.52 42.52 42.52 114 +0.15(+0.34%)
Sep 17, 2018 42.38 42.44 42.33 42.37 2,978 -0.36(-0.83%)
Sep 14, 2018 42.76 42.76 42.59 42.73 684 +0.55(+1.31%)
Sep 12, 2018 42.18 42.18 42.18 0 +0.53(+1.28%)
Sep 11, 2018 41.64 41.64 41.64 41.64 474 -0.37(-0.88%)
Sep 10, 2018 42.09 42.09 41.98 42.01 3,476 -0.28(-0.66%)
Sep 07, 2018 42.47 42.47 42.19 42.29 1,598 -0.09(-0.21%)
Sep 06, 2018 42.21 42.38 42.21 42.38 342 +0.12(+0.28%)
Sep 05, 2018 42.23 42.30 42.22 42.26 1,263 -0.40(-0.95%)
Sep 04, 2018 42.78 42.78 42.61 42.67 3,949 -0.68(-1.58%)
Aug 31, 2018 43.35 43.35 43.35 0 -0.30(-0.68%)
Aug 30, 2018 43.65 43.65 43.65 43.65 941 -0.51(-1.15%)
Aug 29, 2018 43.90 44.16 43.90 44.16 1,271 +0.14(+0.32%)
Aug 28, 2018 44.18 44.26 44.02 44.02 1,284 -0.08(-0.18%)
Aug 27, 2018 44.17 44.17 44.10 44.10 341 +0.62(+1.43%)
Aug 24, 2018 43.47 43.47 43.47 43.47 456 +0.11(+0.24%)
Aug 23, 2018 43.37 43.37 43.37 3 +0.00(+0.00%)
Aug 22, 2018 43.11 43.37 43.11 43.37 1,401 +0.29(+0.67%)
Aug 21, 2018 42.97 43.08 42.97 43.08 1,141 +0.44(+1.03%)
Aug 20, 2018 42.64 42.64 42.64 42.64 605 +0.19(+0.45%)
Aug 17, 2018 42.13 42.45 42.13 42.45 3,424 +0.03(+0.07%)
Aug 16, 2018 42.42 42.55 42.42 42.42 981 +0.29(+0.68%)
Aug 15, 2018 42.13 42.13 42.13 42.13 309 -0.74(-1.72%)
Aug 14, 2018 42.87 42.87 42.87 42.87 913 +0.38(+0.90%)
Aug 13, 2018 42.68 42.75 42.49 42.49 1,462 -0.83(-1.91%)
Aug 10, 2018 43.31 43.32 43.24 43.32 2,854 -1.40(-3.13%)
Aug 09, 2018 44.72 44.72 44.72 46 +0.00(+0.00%)
Aug 08, 2018 44.63 44.72 44.63 44.72 1,440 -0.12(-0.28%)
Aug 07, 2018 44.80 44.88 44.80 44.84 1,484 +0.45(+1.01%)
Aug 06, 2018 44.38 44.39 44.38 44.39 514 -0.30(-0.67%)
Aug 03, 2018 44.69 44.69 44.69 126 +0.00(+0.00%)
Aug 01, 2018 44.69 44.69 44.69 0 -0.16(-0.35%)
Jul 31, 2018 44.88 44.88 44.85 44.85 785 +0.23(+0.51%)
Jul 30, 2018 44.73 44.73 44.62 44.62 3,362 +0.10(+0.22%)
Jul 27, 2018 44.52 44.52 44.52 44.52 228 +0.26(+0.59%)
Jul 26, 2018 44.26 44.26 44.26 44.26 663 -0.27(-0.61%)
Jul 25, 2018 44.17 44.53 44.17 44.53 1,517 +0.60(+1.36%)
Jul 24, 2018 43.93 43.93 43.93 43.93 284 +0.50(+1.16%)
Jul 23, 2018 43.38 43.38 43.38 43.43 1,044 -0.25(-0.58%)
Jul 20, 2018 43.59 43.71 43.59 43.68 1,215 +0.86(+2.00%)
Jul 19, 2018 42.83 42.83 42.83 42.83 228 -0.70(-1.60%)
Jul 17, 2018 43.52 43.52 43.52 31 +0.28(+0.66%)
Jul 16, 2018 43.24 43.24 43.24 43.24 293 -0.07(-0.16%)
Jul 13, 2018 43.33 43.33 43.31 43.31 490 +0.15(+0.35%)
Jul 12, 2018 43.16 43.16 43.16 43.16 315 +0.05(+0.12%)
Jul 11, 2018 43.11 43.11 43.09 43.10 3,356 -0.24(-0.55%)
Jul 09, 2018 43.34 43.34 43.34 11 +0.64(+1.50%)
Jul 06, 2018 42.49 42.70 42.49 42.70 456 +0.65(+1.54%)
Jul 02, 2018 42.05 42.05 42.05 52 -0.51(-1.20%)
Jun 29, 2018 42.53 42.65 42.53 42.56 2,589 +0.78(+1.87%)
Jun 28, 2018 41.69 41.78 41.68 41.78 960 -0.10(-0.23%)
Jun 27, 2018 42.25 42.26 41.88 41.88 686 -0.46(-1.10%)
Jun 26, 2018 42.26 42.26 42.34 200 +0.08(+0.19%)
Jun 25, 2018 42.26 42.26 42.26 42.26 567 -0.10(-0.23%)
Jun 21, 2018 42.36 42.36 42.36 0 -0.60(-1.39%)
Jun 20, 2018 42.86 42.96 42.86 42.96 456 +0.74(+1.75%)
Jun 19, 2018 42.22 42.22 42.22 42.22 228 -1.18(-2.71%)
Jun 15, 2018 43.39 43.39 43.39 0 -0.45(-1.03%)
Jun 14, 2018 44.26 44.26 43.85 43.85 460 -0.89(-1.98%)
Jun 13, 2018 44.64 44.73 44.64 44.73 2,149 +0.34(+0.76%)
Jun 12, 2018 44.60 44.60 44.39 44.39 4,595 -0.36(-0.80%)
Jun 11, 2018 44.70 44.75 44.70 44.75 245 +0.22(+0.50%)
Jun 08, 2018 44.53 44.53 44.53 44.53 224 -0.15(-0.34%)
Jun 07, 2018 45.00 45.00 44.68 44.68 341 -0.32(-0.72%)
Jun 05, 2018 45.00 45.00 45.00 102 -0.22(-0.48%)
Jun 04, 2018 45.29 45.39 45.22 45.22 6,997 +0.42(+0.93%)
Jun 01, 2018 44.92 44.92 44.70 44.80 675 +0.37(+0.84%)
May 30, 2018 44.43 44.43 44.43 0 +0.38(+0.87%)
May 29, 2018 44.37 44.53 44.05 44.05 1,028 -1.26(-2.79%)
May 25, 2018 45.31 45.31 45.31 0 +0.31(+0.70%)
May 24, 2018 44.99 44.99 44.99 44.99 229 +0.04(+0.09%)
May 23, 2018 44.95 44.95 44.95 44.95 206 -0.38(-0.84%)
May 22, 2018 45.33 45.40 45.33 45.33 459 +0.50(+1.10%)
May 18, 2018 44.84 44.84 44.84 151 -0.42(-0.93%)
May 17, 2018 45.53 45.53 45.26 45.26 638 -1.03(-2.22%)
May 10, 2018 46.28 46.28 46.28 93 +0.90(+1.98%)
May 08, 2018 45.39 45.39 45.39 0 -0.37(-0.80%)
May 07, 2018 45.84 45.84 45.75 45.75 4,555 -0.49(-1.07%)
May 02, 2018 46.25 46.25 46.25 45 -0.27(-0.58%)
May 01, 2018 46.52 46.52 46.52 46.52 304 -0.69(-1.46%)
Apr 27, 2018 47.21 47.21 47.21 112 +0.60(+1.30%)
Apr 26, 2018 46.63 46.63 46.60 46.60 264 -0.14(-0.31%)
Apr 24, 2018 46.74 46.74 46.74 0 +0.01(+0.02%)
Apr 23, 2018 46.80 46.80 46.74 46.74 830 -0.46(-0.98%)
Apr 20, 2018 47.41 47.41 47.20 47.20 534 -0.39(-0.82%)
Apr 19, 2018 48.06 48.06 47.59 47.59 804 +0.12(+0.26%)
Apr 17, 2018 47.46 47.46 47.46 112 +0.12(+0.25%)
Apr 16, 2018 47.36 47.36 47.34 47.34 3,465 -0.14(-0.30%)
Apr 12, 2018 47.48 47.48 47.48 11 +0.03(+0.06%)
Apr 11, 2018 47.38 47.56 47.37 47.46 4,078 +0.14(+0.29%)
Apr 10, 2018 47.31 47.32 47.31 47.32 459 +0.29(+0.61%)
Apr 09, 2018 47.06 47.06 47.03 47.03 680 +0.03(+0.06%)
Apr 06, 2018 47.42 47.42 47.01 47.01 252 +0.04(+0.09%)
Apr 04, 2018 46.96 46.96 46.96 0 -0.57(-1.19%)
Apr 03, 2018 47.53 47.53 47.48 47.53 446 +0.47(+1.01%)
Apr 02, 2018 47.05 47.05 47.05 47.05 229 -0.70(-1.47%)
Mar 29, 2018 47.75 47.75 47.75 0 -0.01(-0.02%)
Mar 27, 2018 47.76 47.76 47.76 0 +0.11(+0.24%)
Mar 26, 2018 47.70 47.70 47.65 47.65 403 +0.56(+1.18%)
Mar 23, 2018 47.44 47.44 47.09 47.09 327 -0.84(-1.76%)
Mar 20, 2018 47.94 47.94 47.94 63 -0.53(-1.10%)
Mar 15, 2018 48.47 48.47 48.47 34 -0.24(-0.50%)
Mar 14, 2018 49.05 49.05 48.71 48.71 898 -0.30(-0.60%)
Mar 13, 2018 49.06 49.06 49.01 49.01 930 +1.58(+3.34%)
Mar 05, 2018 47.42 47.42 47.42 0 +0.42(+0.89%)
Mar 02, 2018 47.14 47.14 46.98 47.01 1,185 -0.52(-1.10%)
Mar 01, 2018 47.74 47.88 47.53 47.53 1,865 -0.13(-0.27%)
Feb 28, 2018 48.14 48.14 47.66 47.66 459 -1.30(-2.66%)
Feb 26, 2018 48.96 48.96 48.96 104 +0.08(+0.17%)
Feb 23, 2018 48.69 48.88 48.69 48.88 2,471 +0.41(+0.84%)
Feb 21, 2018 48.47 48.47 48.47 87 +0.63(+1.31%)
Feb 20, 2018 47.84 47.84 47.84 47.84 333 -0.86(-1.77%)
Feb 16, 2018 48.70 48.70 48.70 0 -0.30(-0.62%)
Feb 15, 2018 49.00 49.01 49.00 49.01 229 +0.68(+1.40%)
Feb 14, 2018 48.40 48.40 48.31 48.33 36,313 +0.88(+1.85%)
Feb 13, 2018 47.43 47.45 47.43 47.45 1,183 +0.21(+0.44%)
Feb 12, 2018 47.07 47.35 47.03 47.24 5,540 +1.77(+3.90%)
Feb 09, 2018 46.06 46.06 45.47 45.47 1,010 -0.73(-1.57%)
Feb 08, 2018 46.80 46.80 46.20 46.20 1,599 -1.62(-3.39%)
Feb 07, 2018 47.88 47.88 47.81 47.81 471 -0.03(-0.05%)
Feb 06, 2018 46.74 47.85 46.74 47.84 2,575 +0.83(+1.78%)
Feb 05, 2018 48.55 47.01 47.01 4,128 -1.55(-3.19%)
Feb 02, 2018 48.74 48.74 48.55 48.55 660 -1.18(-2.36%)
Feb 01, 2018 49.73 49.73 49.72 49.73 1,228 -0.20(-0.41%)
Jan 31, 2018 50.22 50.22 49.92 49.93 1,147 +0.41(+0.83%)
Jan 30, 2018 49.76 49.76 49.53 49.53 2,041 -0.83(-1.65%)
Jan 29, 2018 50.36 50.42 50.28 50.36 8,010 -0.49(-0.97%)
Jan 26, 2018 50.61 50.87 50.56 50.85 14,347 +0.31(+0.62%)
Jan 25, 2018 50.62 50.91 50.50 50.53 6,751 +0.48(+0.97%)
Jan 24, 2018 50.27 50.27 50.03 50.05 3,428 +0.32(+0.64%)
Jan 23, 2018 49.57 49.80 49.57 49.73 9,720 +0.38(+0.77%)
Jan 19, 2018 49.35 49.35 49.35 124 +0.11(+0.23%)
Jan 18, 2018 49.24 49.24 49.24 49.24 151 -0.01(-0.03%)
Jan 17, 2018 49.28 49.28 49.25 49.25 2,167 +0.56(+1.15%)
Jan 16, 2018 48.78 48.78 48.69 48.69 2,822 +0.19(+0.39%)
Jan 12, 2018 48.51 48.51 48.51 0 +0.32(+0.66%)
Jan 11, 2018 48.01 48.22 48.01 48.19 516 +0.33(+0.69%)
Jan 10, 2018 47.81 47.81 47.81 47.86 740 -0.38(-0.80%)
Jan 09, 2018 48.29 48.30 48.14 48.24 9,868 -0.14(-0.30%)
Jan 08, 2018 48.31 48.38 48.31 48.38 1,317 -0.01(-0.03%)
Jan 05, 2018 48.35 48.40 48.35 48.40 546 +0.46(+0.96%)
Jan 04, 2018 48.01 48.06 47.94 47.94 3,423 +0.04(+0.09%)
Jan 03, 2018 47.82 47.89 47.82 47.89 593 +0.45(+0.95%)
Jan 02, 2018 47.48 47.48 47.34 47.44 1,224 +0.50(+1.06%)
Dec 29, 2017 46.94 46.94 46.94 0 +0.33(+0.71%)
Dec 28, 2017 46.69 46.69 46.61 46.61 839 +0.43(+0.92%)
Dec 27, 2017 46.19 46.23 46.19 46.19 2,210 +0.22(+0.47%)
Dec 26, 2017 45.95 45.97 45.95 45.97 464 +0.03(+0.06%)
Dec 22, 2017 45.86 45.94 45.86 45.94 1,046 +0.19(+0.42%)
Dec 21, 2017 45.75 45.75 45.75 45.75 450 +0.26(+0.57%)
Dec 19, 2017 45.49 45.49 45.49 26 -0.31(-0.68%)
Dec 18, 2017 45.59 45.80 45.59 45.80 1,137 +0.66(+1.47%)
Dec 15, 2017 45.07 45.26 45.07 45.14 4,240 -0.01(-0.02%)
Dec 14, 2017 45.15 45.15 45.15 45.15 532 -0.06(-0.13%)
Dec 13, 2017 45.21 45.21 45.21 45.21 356 +0.51(+1.14%)
Dec 12, 2017 44.72 44.73 44.70 44.70 678 -0.20(-0.44%)
Dec 08, 2017 44.90 44.90 44.90 0 +0.31(+0.70%)
Dec 07, 2017 44.29 44.69 44.29 44.59 4,480 -0.04(-0.10%)
Dec 06, 2017 44.58 44.68 44.50 44.63 1,517 -0.57(-1.26%)
Dec 04, 2017 45.20 45.20 45.20 73 -0.19(-0.42%)
Nov 30, 2017 45.39 45.39 45.39 0 -0.23(-0.51%)
Nov 29, 2017 45.73 45.73 45.62 45.62 633 -0.41(-0.88%)
Nov 28, 2017 46.08 46.08 45.98 46.02 1,141 +0.31(+0.68%)
Nov 27, 2017 45.87 45.87 45.71 45.71 899 -0.45(-0.97%)
Nov 24, 2017 46.16 46.16 46.16 46.16 348 -0.03(-0.07%)
Nov 22, 2017 46.20 46.20 46.20 46.20 348 +0.21(+0.45%)
Nov 21, 2017 45.99 45.99 45.99 45.99 319 +0.40(+0.87%)
Nov 20, 2017 45.59 45.59 45.59 45.59 2,959 +0.95(+2.12%)
Nov 14, 2017 44.65 44.65 44.65 0 -0.65(-1.45%)
Nov 09, 2017 45.30 45.30 45.30 10 -0.32(-0.70%)
Nov 08, 2017 45.59 45.62 45.59 45.62 783 +0.25(+0.55%)
Nov 07, 2017 45.54 45.54 45.37 45.37 777 -0.53(-1.15%)
Nov 06, 2017 45.90 45.90 45.90 45.90 288 +0.60(+1.33%)
Nov 03, 2017 45.29 45.29 45.29 45.29 174 -0.52(-1.13%)
Nov 01, 2017 45.81 45.81 45.81 11 +0.38(+0.83%)
Oct 31, 2017 45.43 45.43 45.43 45.43 620 +0.34(+0.75%)
Oct 30, 2017 45.09 45.09 45.09 45.09 316 +0.16(+0.36%)
Oct 26, 2017 44.93 44.93 44.93 23 -0.41(-0.91%)
Oct 20, 2017 45.34 45.34 45.34 1 +0.08(+0.17%)
Oct 19, 2017 45.19 45.27 45.19 45.27 648 -0.26(-0.57%)
Oct 17, 2017 45.52 45.52 45.52 0 -0.32(-0.70%)
Oct 16, 2017 45.88 45.88 45.84 45.84 2,504 +0.04(+0.10%)
Oct 13, 2017 45.86 45.86 45.80 45.80 1,584 +0.96(+2.13%)
Oct 10, 2017 44.84 44.84 44.84 0 +0.48(+1.09%)
Oct 09, 2017 44.36 44.36 44.36 44.36 266 -0.12(-0.27%)
Oct 06, 2017 44.37 44.48 44.37 44.48 307 -0.01(-0.02%)
Oct 04, 2017 44.49 44.49 44.49 0 +0.28(+0.64%)
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.