Indicators

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

58.76 +0.57 (+0.97%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.