Skip to main content

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

60.10 -0.18 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 46.91 47.00 46.66 46.73 1,186,575 -0.17(-0.35%)
Feb 27, 2023 46.97 47.06 46.83 46.89 381,879 +0.06(+0.12%)
Feb 24, 2023 46.90 46.95 46.69 46.83 1,584,126 -0.97(-2.03%)
Feb 23, 2023 47.88 47.98 47.48 47.81 350,227 +0.46(+0.97%)
Feb 22, 2023 47.51 47.54 47.23 47.35 785,762 -0.20(-0.43%)
Feb 21, 2023 47.93 48.00 47.52 47.55 210,264 -0.66(-1.37%)
Feb 17, 2023 48.18 48.27 47.93 48.22 247,691 -0.20(-0.42%)
Feb 16, 2023 48.29 48.63 48.11 48.42 371,280 +0.08(+0.16%)
Feb 15, 2023 48.14 48.38 48.02 48.34 462,212 -0.43(-0.88%)
Feb 14, 2023 48.64 49.05 48.44 48.77 440,355 +0.06(+0.12%)
Feb 13, 2023 48.36 48.77 48.36 48.71 251,260 +0.17(+0.34%)
Feb 10, 2023 48.60 48.60 48.31 48.55 348,093 +0.01(+0.02%)
Feb 09, 2023 49.06 49.07 48.42 48.54 564,114 -0.15(-0.30%)
Feb 08, 2023 48.87 48.91 48.51 48.68 356,331 +0.10(+0.20%)
Feb 07, 2023 48.39 48.71 48.12 48.59 437,982 +0.16(+0.32%)
Feb 06, 2023 48.47 48.53 48.18 48.43 1,459,051 -0.66(-1.35%)
Feb 03, 2023 49.41 49.62 48.97 49.09 636,367 -0.74(-1.48%)
Feb 02, 2023 50.11 50.11 49.67 49.83 627,942 -0.08(-0.16%)
Feb 01, 2023 49.55 50.04 49.22 49.91 781,599 +0.43(+0.86%)
Jan 31, 2023 49.25 49.50 49.04 49.48 1,542,140 -0.01(-0.02%)
Jan 30, 2023 49.69 49.85 49.46 49.49 2,929,890 -0.57(-1.15%)
Jan 27, 2023 50.09 50.17 49.93 50.06 1,263,447 -0.38(-0.75%)
Jan 26, 2023 50.40 50.44 50.13 50.44 387,575 +0.37(+0.74%)
Jan 25, 2023 49.67 50.07 49.54 50.07 387,119 +0.08(+0.16%)
Jan 24, 2023 49.80 50.07 49.69 50.00 425,491 -0.03(-0.06%)
Jan 23, 2023 49.68 50.18 49.65 50.03 666,767 +0.32(+0.65%)
Jan 20, 2023 49.33 49.70 49.23 49.70 569,616 +0.53(+1.09%)
Jan 19, 2023 49.07 49.29 48.93 49.17 458,560 +0.20(+0.42%)
Jan 18, 2023 49.67 49.68 48.95 48.97 753,868 -0.30(-0.61%)
Jan 17, 2023 49.15 49.27 49.00 49.27 677,280 -0.02(-0.04%)
Jan 13, 2023 48.90 49.31 48.90 49.29 778,603 +0.07(+0.14%)
Jan 12, 2023 48.95 49.33 48.55 49.22 2,045,607 +0.57(+1.18%)
Jan 11, 2023 48.39 48.67 48.33 48.64 451,305 +0.11(+0.22%)
Jan 10, 2023 48.35 48.55 48.21 48.54 577,362 +0.30(+0.63%)
Jan 09, 2023 48.35 48.63 48.24 48.24 1,419,842 +0.40(+0.83%)
Jan 06, 2023 47.19 47.84 46.90 47.84 406,532 +1.25(+2.67%)
Jan 05, 2023 46.55 46.67 46.38 46.59 319,044 -0.20(-0.44%)
Jan 04, 2023 46.47 46.83 46.28 46.80 600,671 +0.67(+1.46%)
Jan 03, 2023 46.41 46.63 46.04 46.12 439,783 -0.05(-0.11%)
Dec 30, 2022 46.48 46.62 46.02 46.17 1,664,473 -0.55(-1.19%)
Dec 29, 2022 46.53 46.85 46.53 46.73 467,507 +0.57(+1.24%)
Dec 28, 2022 46.53 46.60 46.11 46.15 435,339 -0.46(-0.98%)
Dec 27, 2022 46.50 46.74 46.48 46.61 716,508 +0.24(+0.52%)
Dec 23, 2022 46.19 46.43 46.10 46.37 288,910 +0.03(+0.06%)
Dec 22, 2022 46.57 46.57 45.95 46.34 627,006 -0.42(-0.89%)
Dec 21, 2022 46.51 46.79 46.41 46.76 429,079 +0.13(+0.27%)
Dec 20, 2022 46.48 46.76 46.47 46.63 527,405 +0.24(+0.52%)
Dec 19, 2022 46.50 46.52 46.24 46.39 711,142 +0.27(+0.59%)
Dec 16, 2022 46.06 46.29 46.01 46.12 1,321,244 +0.07(+0.15%)
Dec 15, 2022 46.50 46.51 45.99 46.05 966,841 -1.08(-2.29%)
Dec 14, 2022 47.10 47.32 46.77 47.13 731,806 -0.07(-0.14%)
Dec 13, 2022 47.57 47.66 47.07 47.19 2,006,152 +0.35(+0.74%)
Dec 12, 2022 46.73 46.85 46.45 46.85 592,149 -0.02(-0.04%)
Dec 09, 2022 47.06 47.20 46.84 46.87 323,408 -0.14(-0.31%)
Dec 08, 2022 47.01 47.21 46.91 47.01 892,512 +0.02(+0.04%)
Dec 07, 2022 46.94 47.10 46.81 46.99 472,552 +0.03(+0.06%)
Dec 06, 2022 47.28 47.28 46.86 46.96 1,368,990 -0.34(-0.73%)
Dec 05, 2022 47.71 47.80 47.18 47.31 789,499 -0.87(-1.81%)
Dec 02, 2022 48.12 48.27 47.91 48.18 2,330,493 -0.39(-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.