Indicators

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

57.51 +0.04 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.75	48.99	48.70	48.96	1,439,381	+0.23(+0.46%)
Apr 27, 2023	48.39	48.78	48.33	48.74	252,431	+0.69(+1.43%)
Apr 26, 2023	48.24	48.30	48.03	48.05	542,554	+0.14(+0.29%)
Apr 25, 2023	48.22	48.24	47.88	47.91	678,460	-0.76(-1.55%)
Apr 24, 2023	48.52	48.72	48.52	48.67	306,576	+0.07(+0.14%)
Apr 21, 2023	48.60	48.75	48.38	48.60	559,714	-0.24(-0.48%)
Apr 20, 2023	48.77	49.07	48.77	48.84	232,053	+0.05(+0.11%)
Apr 19, 2023	48.80	48.86	48.68	48.78	479,536	-0.51(-1.03%)
Apr 18, 2023	49.38	49.43	49.17	49.29	415,131	-0.05(-0.10%)
Apr 17, 2023	49.38	49.39	49.15	49.34	189,413	-0.12(-0.24%)
Apr 14, 2023	49.52	49.65	49.26	49.45	290,662	-0.24(-0.47%)
Apr 13, 2023	49.56	49.73	49.52	49.69	1,633,147	+0.56(+1.14%)
Apr 12, 2023	49.48	49.48	49.09	49.13	644,172	+0.08(+0.16%)
Apr 11, 2023	49.00	49.13	48.96	49.05	305,813	+0.43(+0.89%)
Apr 10, 2023	48.44	48.62	48.33	48.62	442,208	+0.18(+0.36%)
Apr 06, 2023	48.31	48.54	48.14	48.44	476,556	+0.01(+0.02%)
Apr 05, 2023	48.73	48.76	48.28	48.43	776,217	-0.27(-0.54%)
Apr 04, 2023	48.74	48.85	48.53	48.70	568,155	+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.