Indicators

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

57.64 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.33	47.41	47.07	47.14	1,176,229	-0.17(-0.35%)
Feb 27, 2023	47.38	47.47	47.25	47.31	378,549	+0.06(+0.12%)
Feb 24, 2023	47.32	47.36	47.10	47.25	1,570,314	-0.98(-2.03%)
Feb 23, 2023	48.30	48.40	47.90	48.23	347,174	+0.46(+0.97%)
Feb 22, 2023	47.92	47.95	47.65	47.77	778,911	-0.21(-0.43%)
Feb 21, 2023	48.36	48.42	47.93	47.97	208,431	-0.67(-1.37%)
Feb 17, 2023	48.60	48.70	48.36	48.64	245,531	-0.21(-0.42%)
Feb 16, 2023	48.72	49.06	48.53	48.85	368,043	+0.08(+0.16%)
Feb 15, 2023	48.56	48.81	48.44	48.77	458,182	-0.43(-0.88%)
Feb 14, 2023	49.07	49.48	48.87	49.20	436,515	+0.06(+0.12%)
Feb 13, 2023	48.79	49.20	48.79	49.14	249,069	+0.17(+0.34%)
Feb 10, 2023	49.02	49.02	48.74	48.97	345,058	+0.01(+0.02%)
Feb 09, 2023	49.49	49.50	48.85	48.96	559,195	-0.15(-0.30%)
Feb 08, 2023	49.30	49.34	48.93	49.11	353,224	+0.10(+0.20%)
Feb 07, 2023	48.82	49.14	48.54	49.01	434,163	+0.16(+0.32%)
Feb 06, 2023	48.90	48.95	48.60	48.86	1,446,330	-0.67(-1.35%)
Feb 03, 2023	49.85	50.05	49.40	49.52	630,819	-0.75(-1.48%)
Feb 02, 2023	50.55	50.55	50.10	50.27	622,467	-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.