Indicators

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

58.80 +0.19 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.21	44.21	44.15	44.21	668	-0.46(-1.03%)
Nov 27, 2019	44.55	44.68	44.53	44.67	4,455	-0.01(-0.03%)
Nov 26, 2019	44.61	44.68	44.53	44.68	3,134	-0.23(-0.52%)
Nov 25, 2019	44.71	45.00	44.71	44.91	11,215	+0.24(+0.54%)
Nov 22, 2019	44.66	44.67	44.65	44.67	3,341	-0.00(-0.00%)
Nov 21, 2019	44.64	44.67	44.56	44.67	1,115	-0.12(-0.27%)
Nov 20, 2019	44.78	44.86	44.73	44.80	2,950	-0.13(-0.29%)
Nov 19, 2019	44.87	44.98	44.87	44.93	1,883	+0.01(+0.03%)
Nov 18, 2019	44.99	45.03	44.92	44.92	1,588	-0.15(-0.34%)
Nov 15, 2019	45.11	45.12	45.07	45.07	11,918	+0.59(+1.32%)
Nov 14, 2019	44.48	44.48	44.48	44.48	1,373	-0.02(-0.05%)
Nov 13, 2019	44.37	44.54	44.37	44.50	3,115	-0.27(-0.59%)
Nov 12, 2019	44.86	44.86	44.74	44.77	2,564	-0.23(-0.50%)
Nov 11, 2019	44.85	45.00	44.85	45.00	11,802	-0.22(-0.49%)
Nov 08, 2019	45.30	45.36	45.22	45.22	2,784	-0.54(-1.19%)
Nov 07, 2019	45.84	45.93	45.76	45.76	4,207	+0.25(+0.54%)
Nov 06, 2019	45.66	45.66	45.44	45.52	9,632	-0.10(-0.21%)
Nov 05, 2019	45.76	45.76	45.60	45.61	2,037	+0.20(+0.44%)
Nov 04, 2019	45.43	45.48	45.41	45.41	1,973	+0.36(+0.81%)

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.