Indicators

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

57.78 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.82	49.82	49.15	49.25	1,228,665	-0.10(-0.20%)
Sep 28, 2023	48.97	49.42	48.90	49.35	3,894,938	+0.23(+0.46%)
Sep 27, 2023	49.36	49.38	48.89	49.12	1,473,007	+0.02(+0.04%)
Sep 26, 2023	49.42	49.45	49.03	49.10	1,867,385	-0.72(-1.45%)
Sep 25, 2023	49.74	49.82	49.71	49.82	646,331	+0.00(+0.00%)
Sep 22, 2023	50.04	50.19	49.81	49.82	857,001	+0.16(+0.32%)
Sep 21, 2023	49.91	49.91	49.63	49.67	911,257	-0.81(-1.61%)
Sep 20, 2023	50.83	50.97	50.44	50.48	544,428	-0.12(-0.23%)
Sep 19, 2023	50.72	50.72	50.47	50.60	977,124	-0.28(-0.54%)
Sep 18, 2023	50.88	50.91	50.68	50.87	500,467	-0.03(-0.06%)
Sep 15, 2023	51.19	51.22	50.85	50.90	710,191	-0.22(-0.43%)
Sep 14, 2023	51.07	51.19	50.92	51.12	888,416	+0.40(+0.78%)
Sep 13, 2023	50.79	50.84	50.30	50.72	493,449	+0.08(+0.16%)
Sep 12, 2023	50.58	50.75	50.49	50.65	824,504	-0.25(-0.49%)
Sep 11, 2023	50.77	50.89	50.62	50.89	535,982	+0.53(+1.06%)
Sep 08, 2023	50.41	50.49	50.29	50.36	457,625	+0.21(+0.41%)
Sep 07, 2023	50.29	50.29	50.07	50.15	724,404	-0.24(-0.47%)
Sep 06, 2023	50.65	50.74	50.29	50.39	584,574	-0.38(-0.74%)
Sep 05, 2023	50.86	50.92	50.73	50.76	678,830	-0.28(-0.54%)

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.