Indicators

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

56.51 +0.41 (+0.73%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	55.50	55.73	55.22	55.41	1,594,878	-0.09(-0.16%)
Dec 28, 2023	55.70	55.73	55.47	55.50	3,281,905	+0.15(+0.27%)
Dec 27, 2023	55.23	55.38	55.19	55.35	2,944,860	+0.42(+0.76%)
Dec 26, 2023	54.91	54.98	54.78	54.93	1,798,577	+0.48(+0.88%)
Dec 22, 2023	54.46	54.53	54.30	54.45	1,960,224	+0.14(+0.26%)
Dec 21, 2023	54.11	54.33	54.01	54.31	1,382,033	+0.89(+1.67%)
Dec 20, 2023	54.15	54.22	53.40	53.42	2,749,708	-0.83(-1.54%)
Dec 19, 2023	54.11	54.36	53.98	54.25	2,757,818	+0.37(+0.68%)
Dec 18, 2023	53.82	53.96	53.63	53.89	2,027,136	+0.15(+0.28%)
Dec 15, 2023	53.99	54.04	53.71	53.74	1,509,315	-0.32(-0.59%)
Dec 14, 2023	53.74	54.19	53.74	54.06	2,198,388	+0.75(+1.41%)
Dec 13, 2023	52.43	53.30	52.19	53.30	1,567,876	+0.78(+1.49%)
Dec 12, 2023	52.43	52.53	52.18	52.52	873,280	-0.07(-0.13%)
Dec 11, 2023	52.37	52.60	52.29	52.59	979,887	+0.22(+0.42%)
Dec 08, 2023	52.23	52.45	52.13	52.37	878,270	-0.02(-0.04%)
Dec 07, 2023	52.32	52.41	52.13	52.39	758,830	+0.29(+0.55%)
Dec 06, 2023	52.47	52.47	52.08	52.11	1,380,754	-0.06(-0.11%)
Dec 05, 2023	52.17	52.23	51.93	52.17	844,658	-0.10(-0.19%)
Dec 04, 2023	52.43	52.52	52.13	52.27	728,123	-0.46(-0.88%)

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.