Indicators

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

58.46 -0.07 (-0.12%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.07	57.95		57.88	391,714	+1.38(+2.45%)
Jan 28, 2022	56.37	56.51	55.83	56.50	211,849	+0.56(+1.01%)
Jan 27, 2022	56.68	56.69	55.91	55.94	1,284,714	-0.48(-0.85%)
Jan 26, 2022	57.24	57.40	56.24	56.41	357,591	-0.52(-0.91%)
Jan 25, 2022	56.76	57.18	56.28	56.93	385,972	+0.06(+0.10%)
Jan 24, 2022	56.80	56.90	55.56	56.87	1,152,057	-0.77(-1.34%)
Jan 21, 2022	58.26	58.28	57.63	57.64	429,727	-0.69(-1.18%)
Jan 20, 2022	58.87	59.21	58.28	58.33	350,327	-0.23(-0.39%)
Jan 19, 2022	58.83	58.83	58.55	58.56	313,820	+0.29(+0.49%)
Jan 18, 2022	58.70	58.70	58.23	58.27	390,674	-1.13(-1.90%)
Jan 14, 2022				59.40	0	-0.32(-0.53%)
Jan 13, 2022	60.15	60.19	59.63	59.72	407,652	-0.33(-0.56%)
Jan 12, 2022	59.78	60.09	59.70	60.05	785,635	+0.76(+1.29%)
Jan 11, 2022	58.69	59.32	58.53	59.29	404,393	+1.16(+2.00%)
Jan 10, 2022	58.15	58.19	57.74	58.12	362,786	-0.05(-0.08%)
Jan 07, 2022	58.07	58.23	57.74	58.17	289,764	+0.30(+0.51%)
Jan 06, 2022	57.87	58.06	57.67	57.87	520,207	+0.08(+0.13%)
Jan 05, 2022	58.57	58.70	57.77	57.80	320,308	-0.77(-1.32%)
Jan 04, 2022	58.55	58.81	58.46	58.57	259,958	+0.18(+0.31%)

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.