Skip to main content

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

55.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 55.75 55.78 55.21 55.38 2,052,085 -0.10(-0.18%)
Apr 16, 2024 55.54 55.70 55.34 55.48 1,739,198 -0.77(-1.37%)
Apr 15, 2024 57.01 57.05 56.20 56.25 1,485,778 -0.57(-1.00%)
Apr 12, 2024 57.25 57.37 56.71 56.82 1,414,061 -1.18(-2.03%)
Apr 11, 2024 57.94 58.05 57.59 58.00 2,304,740 +0.41(+0.71%)
Apr 10, 2024 57.81 57.82 57.42 57.59 2,548,219 -0.99(-1.69%)
Apr 09, 2024 58.63 58.75 58.31 58.58 1,581,841 +0.34(+0.58%)
Apr 08, 2024 58.10 58.30 58.10 58.24 928,632 +0.40(+0.69%)
Apr 05, 2024 57.46 57.95 57.46 57.84 1,318,516 +0.26(+0.45%)
Apr 04, 2024 58.23 58.46 57.52 57.58 2,616,817 -0.18(-0.31%)
Apr 03, 2024 57.45 57.90 57.37 57.76 2,644,748 +0.12(+0.21%)
Apr 02, 2024 57.66 57.74 57.54 57.64 3,134,403 +0.22(+0.38%)
Apr 01, 2024 57.74 57.85 57.30 57.42 3,560,507 -0.15(-0.26%)
Mar 28, 2024 57.51 57.62 57.62 57.57 2,093,178 +0.12(+0.21%)
Mar 27, 2024 57.45 57.51 57.22 57.45 2,400,986 +0.22(+0.38%)
Mar 26, 2024 57.47 57.50 57.23 57.23 1,856,680 -0.14(-0.24%)
Mar 25, 2024 57.29 57.45 57.24 57.37 1,355,682 +0.14(+0.24%)
Mar 22, 2024 57.40 57.40 57.16 57.23 1,543,771 -0.24(-0.42%)
Mar 21, 2024 57.83 57.83 57.46 57.47 2,986,511 +0.23(+0.40%)
Mar 20, 2024 56.66 57.28 56.56 57.24 3,686,879 +0.64(+1.13%)
Mar 19, 2024 56.56 56.69 56.31 56.60 2,377,226 -0.21(-0.37%)
Mar 18, 2024 57.12 57.15 56.77 56.81 2,834,673 +0.05(+0.09%)
Mar 15, 2024 57.00 57.00 56.71 56.76 4,161,336 -0.47(-0.82%)
Mar 14, 2024 57.57 57.60 57.06 57.23 20,512,468 -0.06(-0.10%)
Mar 13, 2024 57.35 57.36 57.16 57.29 2,176,721 -0.36(-0.62%)
Mar 12, 2024 57.53 57.67 57.21 57.65 2,535,651 +0.45(+0.79%)
Mar 11, 2024 57.34 57.34 57.08 57.20 1,307,759 -0.19(-0.33%)
Mar 08, 2024 57.75 57.93 57.32 57.39 1,398,692 -0.18(-0.31%)
Mar 07, 2024 57.30 57.59 57.16 57.57 2,663,861 +0.59(+1.04%)
Mar 06, 2024 56.89 57.13 56.83 56.98 2,890,799 +0.81(+1.44%)
Mar 05, 2024 56.46 56.53 56.07 56.17 1,569,129 -0.47(-0.83%)
Mar 04, 2024 56.70 56.74 56.60 56.64 1,890,553 +0.16(+0.28%)
Mar 01, 2024 56.07 56.56 55.96 56.48 2,116,949 +0.64(+1.15%)
Feb 29, 2024 56.05 56.11 55.73 55.84 1,475,725 +0.08(+0.14%)
Feb 28, 2024 56.00 56.00 55.68 55.76 1,240,898 -0.41(-0.73%)
Feb 27, 2024 56.23 56.26 56.10 56.17 2,371,445 -0.06(-0.11%)
Feb 26, 2024 56.29 56.29 56.10 56.23 7,159,739 -0.20(-0.35%)
Feb 23, 2024 56.51 56.51 56.24 56.43 1,995,082 -0.13(-0.23%)
Feb 22, 2024 56.46 56.61 56.37 56.56 1,034,313 +0.47(+0.84%)
Feb 21, 2024 56.14 56.14 55.85 56.09 1,483,267 -0.22(-0.39%)
Feb 20, 2024 56.28 56.45 56.08 56.31 2,078,231 +0.30(+0.54%)
Feb 16, 2024 56.02 56.17 55.84 56.01 1,541,960 +0.00(+0.00%)
Feb 15, 2024 55.85 56.02 55.78 56.01 2,755,559 +0.22(+0.39%)
Feb 14, 2024 55.59 55.84 55.56 55.79 2,256,364 +0.86(+1.57%)
Feb 13, 2024 55.41 55.41 54.72 54.93 1,314,058 -1.05(-1.88%)
Feb 12, 2024 55.79 56.26 55.78 55.98 1,681,958 +0.19(+0.34%)
Feb 09, 2024 55.73 55.85 55.48 55.79 2,092,012 +0.27(+0.49%)
Feb 08, 2024 55.52 55.60 55.36 55.52 2,174,708 -0.16(-0.29%)
Feb 07, 2024 55.39 55.70 55.39 55.68 1,613,100 +0.32(+0.58%)
Feb 06, 2024 55.05 55.37 55.05 55.36 1,323,287 +0.67(+1.23%)
Feb 05, 2024 54.69 54.84 54.46 54.69 2,353,039 -0.11(-0.20%)
Feb 02, 2024 54.74 54.85 54.55 54.80 2,087,903 +0.12(+0.22%)
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.