Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.83	42.88	42.82	42.82	2,022	+0.17(+0.40%)
Sep 27, 2019	42.92	42.96	42.54	42.65	1,670	-0.30(-0.70%)
Sep 26, 2019	42.95	42.95	42.95	42.95	115	+0.32(+0.75%)
Sep 25, 2019	42.63	42.63	42.63	42.63	242	-0.37(-0.86%)
Sep 24, 2019	43.27	43.27	42.98	43.00	1,856	-0.17(-0.40%)
Sep 23, 2019	42.93	43.17	42.93	43.17	785	+0.14(+0.32%)
Sep 20, 2019		43.04	43.04	43.04	71	+0.00(+0.00%)
Sep 19, 2019	43.15	43.15	43.04	43.04	603	-0.11(-0.25%)
Sep 18, 2019	43.14	43.15	43.14	43.15	530	+0.28(+0.65%)
Sep 17, 2019	42.87	42.87	42.87	42.87	158	-0.28(-0.66%)
Sep 16, 2019	43.11	43.16	43.11	43.15	3,342	-0.30(-0.69%)
Sep 13, 2019	43.43	43.45	43.40	43.45	3,564	+0.04(+0.08%)
Sep 12, 2019	43.25	43.42	43.25	43.42	927	+0.51(+1.19%)
Sep 11, 2019	42.91	42.92	42.86	42.91	4,871	+0.46(+1.09%)
Sep 10, 2019	42.44	42.44	42.44	42.44	1,283	-0.01(-0.02%)
Sep 09, 2019		42.45	42.45	42.45	189	+0.00(+0.00%)
Sep 06, 2019	42.49	42.57	42.45	42.45	3,341	+0.19(+0.46%)
Sep 05, 2019	42.24	42.26	42.24	42.26	353	+0.47(+1.13%)
Sep 04, 2019	41.66	41.79	41.66	41.79	12,222	+0.66(+1.61%)

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.