Skip to main content

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

57.57 +0.12 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 51.46 51.56 51.32 51.38 618,570 +0.30(+0.58%)
Jun 29, 2023 50.98 51.11 50.89 51.08 330,885 -0.09(-0.17%)
Jun 28, 2023 51.06 51.23 51.00 51.17 539,533 -0.28(-0.54%)
Jun 27, 2023 51.38 51.48 51.22 51.45 369,882 +0.28(+0.54%)
Jun 26, 2023 51.28 51.34 51.12 51.17 353,925 +0.20(+0.39%)
Jun 23, 2023 51.05 51.06 50.85 50.97 500,561 -0.61(-1.19%)
Jun 22, 2023 51.55 51.61 51.40 51.58 393,699 -0.18(-0.34%)
Jun 21, 2023 51.78 51.83 51.58 51.76 554,977 -0.07(-0.13%)
Jun 20, 2023 52.07 52.07 51.70 51.83 479,497 -0.56(-1.08%)
Jun 16, 2023 52.62 52.62 52.31 52.39 295,102 -0.23(-0.43%)
Jun 15, 2023 52.38 52.63 52.31 52.62 552,897 +3.26(+6.60%)
May 08, 2023 49.48 49.48 49.25 49.36 311,628 +0.00(+0.00%)
May 05, 2023 48.89 49.41 48.88 49.36 1,181,881 +0.64(+1.31%)
May 04, 2023 48.81 48.98 48.58 48.73 611,437 +0.24(+0.49%)
May 03, 2023 48.56 48.82 48.45 48.49 585,614 -0.02(-0.04%)
May 02, 2023 48.79 48.79 48.37 48.51 632,383 -0.29(-0.60%)
May 01, 2023 48.95 49.11 48.75 48.81 806,887 -0.15(-0.30%)
Apr 28, 2023 48.74 48.98 48.69 48.95 1,439,727 +0.23(+0.46%)
Apr 27, 2023 48.38 48.77 48.31 48.73 252,492 +0.69(+1.43%)
Apr 26, 2023 48.23 48.29 48.02 48.04 542,685 +0.14(+0.29%)
Apr 25, 2023 48.21 48.23 47.87 47.90 678,623 -0.76(-1.55%)
Apr 24, 2023 48.51 48.71 48.51 48.66 306,650 +0.07(+0.14%)
Apr 21, 2023 48.59 48.74 48.36 48.59 559,849 -0.24(-0.48%)
Apr 20, 2023 48.76 49.06 48.76 48.82 232,109 +0.05(+0.11%)
Apr 19, 2023 48.79 48.84 48.67 48.77 479,652 -0.51(-1.03%)
Apr 18, 2023 49.36 49.41 49.16 49.28 415,231 -0.05(-0.10%)
Apr 17, 2023 49.36 49.37 49.14 49.33 189,459 -0.12(-0.24%)
Apr 14, 2023 49.51 49.64 49.25 49.44 290,731 -0.24(-0.47%)
Apr 13, 2023 49.55 49.72 49.51 49.68 1,633,539 +0.56(+1.14%)
Apr 12, 2023 49.47 49.47 49.08 49.12 644,327 +0.08(+0.16%)
Apr 11, 2023 48.99 49.12 48.95 49.04 305,886 +0.43(+0.89%)
Apr 10, 2023 48.43 48.61 48.31 48.61 442,314 +0.18(+0.36%)
Apr 06, 2023 48.30 48.53 48.13 48.43 476,671 +0.01(+0.02%)
Apr 05, 2023 48.72 48.75 48.27 48.42 776,404 -0.26(-0.54%)
Apr 04, 2023 48.73 48.83 48.52 48.69 568,291 +0.01(+0.02%)
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.