Skip to main content

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

61.12 +1.02 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 46.92 47.01 46.67 46.74 1,186,290 -0.17(-0.35%)
Feb 27, 2023 46.98 47.07 46.85 46.90 381,787 +0.06(+0.12%)
Feb 24, 2023 46.91 46.96 46.70 46.85 1,583,745 -0.97(-2.03%)
Feb 23, 2023 47.89 47.99 47.49 47.82 350,143 +0.46(+0.97%)
Feb 22, 2023 47.52 47.55 47.25 47.36 785,573 -0.20(-0.43%)
Feb 21, 2023 47.95 48.01 47.53 47.57 210,214 -0.66(-1.37%)
Feb 17, 2023 48.19 48.29 47.95 48.23 247,631 -0.20(-0.42%)
Feb 16, 2023 48.31 48.65 48.12 48.43 371,191 +0.08(+0.16%)
Feb 15, 2023 48.15 48.39 48.03 48.35 462,101 -0.43(-0.88%)
Feb 14, 2023 48.66 49.06 48.45 48.78 440,249 +0.06(+0.12%)
Feb 13, 2023 48.37 48.78 48.37 48.72 251,200 +0.17(+0.34%)
Feb 10, 2023 48.61 48.61 48.33 48.56 348,009 +0.01(+0.02%)
Feb 09, 2023 49.07 49.08 48.43 48.55 563,978 -0.15(-0.30%)
Feb 08, 2023 48.88 48.93 48.52 48.69 356,245 +0.10(+0.20%)
Feb 07, 2023 48.40 48.72 48.13 48.60 437,877 +0.16(+0.32%)
Feb 06, 2023 48.48 48.54 48.19 48.44 1,458,700 -0.66(-1.35%)
Feb 03, 2023 49.42 49.63 48.98 49.10 636,214 -0.74(-1.48%)
Feb 02, 2023 50.12 50.12 49.68 49.84 627,791 -0.08(-0.16%)
Feb 01, 2023 49.56 50.06 49.23 49.92 781,411 +0.43(+0.86%)
Jan 31, 2023 49.26 49.51 49.05 49.49 1,541,770 -0.01(-0.02%)
Jan 30, 2023 49.71 49.86 49.47 49.50 2,929,186 -0.57(-1.15%)
Jan 27, 2023 50.11 50.18 49.94 50.08 1,263,144 -0.38(-0.75%)
Jan 26, 2023 50.42 50.46 50.14 50.46 387,482 +0.37(+0.74%)
Jan 25, 2023 49.68 50.09 49.55 50.09 387,026 +0.08(+0.16%)
Jan 24, 2023 49.81 50.08 49.71 50.01 425,388 -0.03(-0.06%)
Jan 23, 2023 49.70 50.19 49.66 50.04 666,606 +0.32(+0.65%)
Jan 20, 2023 49.35 49.72 49.24 49.72 569,479 +0.54(+1.09%)
Jan 19, 2023 49.08 49.30 48.94 49.18 458,450 +0.20(+0.42%)
Jan 18, 2023 49.68 49.69 48.96 48.98 753,686 -0.30(-0.61%)
Jan 17, 2023 49.16 49.28 49.01 49.28 677,117 -0.02(-0.04%)
Jan 13, 2023 48.91 49.32 48.91 49.30 778,416 +0.07(+0.14%)
Jan 12, 2023 48.96 49.35 48.56 49.23 2,045,115 +0.57(+1.18%)
Jan 11, 2023 48.40 48.69 48.34 48.66 451,196 +0.11(+0.22%)
Jan 10, 2023 48.36 48.56 48.22 48.55 577,223 +0.30(+0.63%)
Jan 09, 2023 48.36 48.65 48.25 48.25 1,419,501 +0.40(+0.83%)
Jan 06, 2023 47.20 47.85 46.91 47.85 406,434 +1.25(+2.67%)
Jan 05, 2023 46.56 46.68 46.39 46.60 318,968 -0.20(-0.44%)
Jan 04, 2023 46.48 46.85 46.29 46.81 600,527 +0.67(+1.46%)
Jan 03, 2023 46.42 46.64 46.05 46.14 439,677 -0.05(-0.11%)
Dec 30, 2022 46.49 46.63 46.03 46.18 1,664,073 -0.55(-1.19%)
Dec 29, 2022 46.54 46.86 46.54 46.74 467,395 +0.57(+1.24%)
Dec 28, 2022 46.54 46.61 46.12 46.17 435,234 -0.46(-0.98%)
Dec 27, 2022 46.52 46.75 46.50 46.62 716,336 +0.24(+0.52%)
Dec 23, 2022 46.20 46.44 46.11 46.38 288,841 +0.03(+0.06%)
Dec 22, 2022 46.58 46.58 45.96 46.35 626,855 -0.42(-0.89%)
Dec 21, 2022 46.53 46.80 46.42 46.77 428,976 +0.13(+0.27%)
Dec 20, 2022 46.50 46.77 46.48 46.64 527,279 +0.24(+0.52%)
Dec 19, 2022 46.52 46.53 46.25 46.40 710,971 +0.27(+0.59%)
Dec 16, 2022 46.07 46.30 46.02 46.13 1,320,926 +0.07(+0.15%)
Dec 15, 2022 46.52 46.53 46.00 46.06 966,609 -1.08(-2.29%)
Dec 14, 2022 47.11 47.33 46.78 47.14 731,630 -0.07(-0.14%)
Dec 13, 2022 47.59 47.67 47.08 47.21 2,005,669 +0.35(+0.74%)
Dec 12, 2022 46.75 46.86 46.46 46.86 592,007 -0.02(-0.04%)
Dec 09, 2022 47.07 47.21 46.85 46.88 323,330 -0.14(-0.30%)
Dec 08, 2022 47.02 47.22 46.92 47.02 892,297 +0.02(+0.04%)
Dec 07, 2022 46.96 47.11 46.82 47.00 472,439 +0.03(+0.06%)
Dec 06, 2022 47.29 47.29 46.87 46.97 1,368,661 -0.34(-0.73%)
Dec 05, 2022 47.72 47.82 47.19 47.32 789,309 -0.87(-1.81%)
Dec 02, 2022 48.13 48.28 47.92 48.19 2,329,933 -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.