Indicators

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

58.48 -0.09 (-0.15%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.31	47.40	47.06	47.13	1,176,512	-0.17(-0.35%)
Feb 27, 2023	47.37	47.46	47.24	47.29	378,640	+0.06(+0.12%)
Feb 24, 2023	47.30	47.35	47.09	47.24	1,570,692	-0.98(-2.03%)
Feb 23, 2023	48.29	48.39	47.88	48.22	347,257	+0.46(+0.97%)
Feb 22, 2023	47.91	47.94	47.64	47.76	779,098	-0.21(-0.43%)
Feb 21, 2023	48.34	48.41	47.92	47.96	208,481	-0.67(-1.37%)
Feb 17, 2023	48.59	48.69	48.34	48.63	245,590	-0.21(-0.42%)
Feb 16, 2023	48.71	49.05	48.52	48.83	368,131	+0.08(+0.16%)
Feb 15, 2023	48.55	48.80	48.43	48.76	458,292	-0.43(-0.88%)
Feb 14, 2023	49.06	49.47	48.85	49.19	436,620	+0.06(+0.12%)
Feb 13, 2023	48.78	49.19	48.78	49.13	249,129	+0.17(+0.34%)
Feb 10, 2023	49.01	49.01	48.73	48.96	345,141	+0.01(+0.02%)
Feb 09, 2023	49.48	49.49	48.83	48.95	559,330	-0.15(-0.30%)
Feb 08, 2023	49.29	49.33	48.92	49.10	353,309	+0.10(+0.20%)
Feb 07, 2023	48.81	49.13	48.53	49.00	434,268	+0.16(+0.32%)
Feb 06, 2023	48.88	48.94	48.59	48.84	1,446,677	-0.67(-1.35%)
Feb 03, 2023	49.84	50.04	49.38	49.51	630,971	-0.75(-1.48%)
Feb 02, 2023	50.54	50.54	50.09	50.26	622,617	-0.08(-0.16%)

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.