Indicators

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

58.61 -0.17 (-0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.39	53.48	53.34	53.43	2,088,304	-0.13(-0.24%)
Jul 28, 2023	53.51	53.62	53.37	53.56	558,361	+0.60(+1.14%)
Jul 27, 2023	53.62	53.64	52.89	52.96	843,535	-0.64(-1.20%)
Jul 26, 2023	53.06	53.71	53.04	53.60	760,427	+0.16(+0.30%)
Jul 25, 2023	53.36	53.50	53.36	53.44	814,517	+0.32(+0.60%)
Jul 24, 2023	53.02	53.18	52.87	53.13	801,517	+0.53(+1.01%)
Jul 21, 2023	52.79	52.79	52.54	52.59	635,069	-0.07(-0.13%)
Jul 20, 2023	52.95	52.95	52.59	52.66	1,689,632	-0.39(-0.73%)
Jul 19, 2023	53.25	53.26	52.96	53.05	406,045	-0.21(-0.39%)
Jul 18, 2023	53.25	53.32	53.07	53.25	1,202,137	-0.07(-0.13%)
Jul 17, 2023	53.14	53.34	52.89	53.32	508,036	+0.26(+0.48%)
Jul 14, 2023	53.26	53.27	53.02	53.07	584,533	-0.08(-0.15%)
Jul 13, 2023	52.94	53.20	52.86	53.15	506,512	+0.50(+0.96%)
Jul 12, 2023	52.38	52.69	52.29	52.64	668,449	+0.94(+1.82%)
Jul 11, 2023	51.53	51.72	51.37	51.70	508,193	+0.61(+1.20%)
Jul 10, 2023	50.97	51.12	50.87	51.09	426,231	-0.03(-0.06%)
Jul 07, 2023	50.89	51.33	50.74	51.12	501,902	+0.39(+0.76%)
Jul 06, 2023	51.13	51.13	50.55	50.73	739,588	-0.93(-1.80%)
Jul 05, 2023	51.76	51.83	51.63	51.66	930,918	-0.26(-0.49%)

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.