Skip to main content

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

48.23 +0.24 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 48.22 48.95 48.22 48.23 526,340 +0.24(+0.50%)
Mar 21, 2023 47.95 48.09 47.76 47.99 378,950 +0.32(+0.67%)
Mar 20, 2023 47.51 47.69 47.41 47.67 333,693 +0.32(+0.68%)
Mar 17, 2023 47.58 47.60 47.26 47.35 577,009 -0.35(-0.73%)
Mar 16, 2023 47.06 47.70 46.90 47.70 410,628 +0.76(+1.62%)
Mar 15, 2023 46.80 46.95 46.47 46.94 440,515 -0.90(-1.88%)
Mar 14, 2023 47.91 47.93 47.60 47.84 444,232 -0.07(-0.15%)
Mar 13, 2023 47.69 48.19 47.62 47.91 408,450 -0.13(-0.27%)
Mar 10, 2023 48.37 48.57 47.96 48.04 712,362 -0.29(-0.60%)
Mar 09, 2023 48.86 48.95 48.25 48.33 409,891 -0.77(-1.57%)
Mar 08, 2023 48.92 49.18 48.87 49.10 651,462 +0.41(+0.85%)
Mar 07, 2023 49.25 49.31 48.61 48.69 1,105,592 -0.66(-1.35%)
Mar 06, 2023 49.42 49.61 49.31 49.35 608,578 +0.07(+0.14%)
Mar 03, 2023 48.89 49.31 48.85 49.28 1,188,560 +0.60(+1.23%)
Mar 02, 2023 48.52 48.78 48.36 48.68 633,834 -0.07(-0.14%)
Mar 01, 2023 48.77 48.85 48.53 48.75 637,611 +0.71(+1.48%)
Feb 28, 2023 48.23 48.32 47.97 48.04 1,154,167 -0.17(-0.35%)
Feb 27, 2023 48.29 48.38 48.15 48.21 371,449 +0.06(+0.12%)
Feb 24, 2023 48.22 48.27 48.00 48.15 1,540,860 -1.00(-2.03%)
Feb 23, 2023 49.22 49.33 48.81 49.15 340,662 +0.47(+0.97%)
Feb 22, 2023 48.84 48.87 48.56 48.68 764,301 -0.21(-0.43%)
Feb 21, 2023 49.28 49.35 48.85 48.89 204,522 -0.68(-1.37%)
Feb 17, 2023 49.53 49.63 49.28 49.57 240,926 -0.21(-0.42%)
Feb 16, 2023 49.65 50.00 49.46 49.78 361,140 +0.08(+0.16%)
Feb 15, 2023 49.49 49.74 49.37 49.70 449,588 -0.44(-0.88%)
Feb 14, 2023 50.01 50.43 49.80 50.14 428,328 +0.06(+0.12%)
Feb 13, 2023 49.72 50.14 49.72 50.08 244,398 +0.17(+0.34%)
Feb 10, 2023 49.96 49.96 49.67 49.91 338,586 +0.01(+0.02%)
Feb 09, 2023 50.44 50.45 49.78 49.90 548,707 -0.15(-0.30%)
Feb 08, 2023 50.24 50.29 49.87 50.05 346,599 +0.10(+0.20%)
Feb 07, 2023 49.75 50.08 49.47 49.95 426,020 +0.16(+0.32%)
Feb 06, 2023 49.83 49.89 49.53 49.79 1,419,201 -0.68(-1.35%)
Feb 03, 2023 50.80 51.01 50.34 50.47 618,987 -0.76(-1.48%)
Feb 02, 2023 51.52 51.52 51.06 51.23 610,792 -0.08(-0.16%)
Feb 01, 2023 50.94 51.45 50.60 51.31 760,252 +0.44(+0.86%)
Jan 31, 2023 50.63 50.89 50.42 50.87 1,500,021 -0.01(-0.02%)
Jan 30, 2023 51.09 51.25 50.85 50.88 2,849,868 -0.59(-1.15%)
Jan 27, 2023 51.50 51.58 51.33 51.47 1,228,940 -0.39(-0.75%)
Jan 26, 2023 51.82 51.86 51.54 51.86 376,990 +0.38(+0.74%)
Jan 25, 2023 51.06 51.48 50.93 51.48 376,546 +0.08(+0.16%)
Jan 24, 2023 51.20 51.48 51.09 51.40 413,870 -0.03(-0.06%)
Jan 23, 2023 51.08 51.59 51.04 51.43 648,556 +0.33(+0.65%)
Jan 20, 2023 50.72 51.10 50.61 51.10 554,059 +0.55(+1.09%)
Jan 19, 2023 50.45 50.67 50.30 50.55 446,036 +0.21(+0.42%)
Jan 18, 2023 51.06 51.07 50.32 50.34 733,278 -0.31(-0.61%)
Jan 17, 2023 50.53 50.65 50.37 50.65 658,782 -0.02(-0.04%)
Jan 13, 2023 50.27 50.69 50.27 50.67 757,338 +0.07(+0.14%)
Jan 12, 2023 50.32 50.72 49.91 50.60 1,989,737 +0.59(+1.18%)
Jan 11, 2023 49.75 50.04 49.69 50.01 438,979 +0.11(+0.22%)
Jan 10, 2023 49.71 49.91 49.56 49.90 561,593 +0.31(+0.63%)
Jan 09, 2023 49.71 50.00 49.59 49.59 1,381,063 +0.41(+0.83%)
Jan 06, 2023 48.51 49.18 48.21 49.18 395,429 +1.28(+2.67%)
Jan 05, 2023 47.86 47.98 47.68 47.90 310,331 -0.21(-0.44%)
Jan 04, 2023 47.77 48.15 47.58 48.11 584,266 +0.69(+1.46%)
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.