Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 47.72 | 47.72 | 47.24 | 47.24 | 463 | -1.29(-2.66%) |
| Feb 26, 2018 | 48.53 | 48.53 | 48.53 | 105 | +0.08(+0.17%) | |
| Feb 23, 2018 | 48.26 | 48.45 | 48.26 | 48.45 | 2,492 | +0.41(+0.84%) |
| Feb 21, 2018 | 48.04 | 48.04 | 48.04 | 88 | +0.62(+1.31%) | |
| Feb 20, 2018 | 47.42 | 47.42 | 47.42 | 47.42 | 336 | -0.85(-1.77%) |
| Feb 16, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.30(-0.62%) | |
| Feb 15, 2018 | 48.57 | 48.58 | 48.57 | 48.58 | 231 | +0.67(+1.40%) |
| Feb 14, 2018 | 47.98 | 47.98 | 47.89 | 47.91 | 36,633 | +0.87(+1.85%) |
| Feb 13, 2018 | 47.02 | 47.04 | 47.02 | 47.04 | 1,193 | +0.21(+0.44%) |
| Feb 12, 2018 | 46.66 | 46.94 | 46.62 | 46.83 | 5,589 | +1.76(+3.90%) |
| Feb 09, 2018 | 45.65 | 45.65 | 45.07 | 45.07 | 1,019 | -0.72(-1.57%) |
| Feb 08, 2018 | 46.40 | 46.40 | 45.79 | 45.79 | 1,613 | -1.60(-3.39%) |
| Feb 07, 2018 | 47.47 | 47.47 | 47.40 | 47.40 | 475 | -0.02(-0.05%) |
| Feb 06, 2018 | 46.33 | 47.43 | 46.33 | 47.42 | 2,598 | +0.83(+1.78%) |
| Feb 05, 2018 | 48.13 | 46.60 | 46.60 | 4,165 | -1.54(-3.19%) | |
| Feb 02, 2018 | 48.32 | 48.32 | 48.13 | 48.13 | 666 | -1.16(-2.36%) |
| Feb 01, 2018 | 49.30 | 49.30 | 49.29 | 49.30 | 1,238 | -0.20(-0.41%) |
| Jan 31, 2018 | 49.78 | 49.78 | 49.49 | 49.50 | 1,157 | +0.41(+0.83%) |
| Jan 30, 2018 | 49.33 | 49.33 | 49.09 | 49.09 | 2,059 | -0.82(-1.65%) |
| Jan 29, 2018 | 49.92 | 49.98 | 49.84 | 49.92 | 8,081 | -0.49(-0.97%) |
| Jan 26, 2018 | 50.17 | 50.43 | 50.12 | 50.40 | 14,473 | +0.31(+0.62%) |
| Jan 25, 2018 | 50.18 | 50.47 | 50.06 | 50.09 | 6,810 | +0.48(+0.97%) |
| Jan 24, 2018 | 49.83 | 49.83 | 49.59 | 49.62 | 3,458 | +0.32(+0.64%) |
| Jan 23, 2018 | 49.14 | 49.37 | 49.14 | 49.30 | 9,805 | +0.38(+0.77%) |
| Jan 19, 2018 | 48.92 | 48.92 | 48.92 | 125 | +0.11(+0.23%) | |
| Jan 18, 2018 | 48.81 | 48.81 | 48.81 | 48.81 | 152 | -0.01(-0.03%) |
| Jan 17, 2018 | 48.85 | 48.85 | 48.82 | 48.82 | 2,186 | +0.55(+1.15%) |
| Jan 16, 2018 | 48.36 | 48.36 | 48.27 | 48.27 | 2,847 | +0.19(+0.39%) |
| Jan 12, 2018 | 48.08 | 48.08 | 48.08 | 0 | +0.31(+0.66%) | |
| Jan 11, 2018 | 47.60 | 47.79 | 47.60 | 47.77 | 521 | +0.33(+0.69%) |
| Jan 10, 2018 | 47.40 | 47.40 | 47.40 | 47.44 | 747 | -0.38(-0.80%) |
| Jan 09, 2018 | 47.87 | 47.88 | 47.72 | 47.82 | 9,955 | -0.14(-0.30%) |
| Jan 08, 2018 | 47.89 | 47.96 | 47.89 | 47.96 | 1,329 | -0.01(-0.03%) |
| Jan 05, 2018 | 47.92 | 47.98 | 47.92 | 47.98 | 551 | +0.46(+0.96%) |
| Jan 04, 2018 | 47.59 | 47.64 | 47.52 | 47.52 | 3,453 | +0.04(+0.09%) |
| Jan 03, 2018 | 47.40 | 47.48 | 47.40 | 47.48 | 599 | +0.45(+0.95%) |
| Jan 02, 2018 | 47.06 | 47.06 | 46.92 | 47.03 | 1,235 | +0.49(+1.06%) |
| Dec 29, 2017 | 46.53 | 46.53 | 46.53 | 0 | +0.33(+0.71%) | |
| Dec 28, 2017 | 46.28 | 46.28 | 46.21 | 46.21 | 847 | +0.42(+0.92%) |
| Dec 27, 2017 | 45.78 | 45.83 | 45.78 | 45.78 | 2,229 | +0.22(+0.47%) |
| Dec 26, 2017 | 45.55 | 45.57 | 45.55 | 45.57 | 468 | +0.03(+0.06%) |
| Dec 22, 2017 | 45.46 | 45.54 | 45.46 | 45.54 | 1,055 | +0.19(+0.42%) |
| Dec 21, 2017 | 45.35 | 45.35 | 45.35 | 45.35 | 454 | +0.26(+0.57%) |
| Dec 19, 2017 | 45.09 | 45.09 | 45.09 | 26 | -0.31(-0.68%) | |
| Dec 18, 2017 | 45.19 | 45.40 | 45.19 | 45.40 | 1,147 | +0.66(+1.47%) |
| Dec 15, 2017 | 44.68 | 44.86 | 44.68 | 44.74 | 4,277 | -0.01(-0.02%) |
| Dec 14, 2017 | 44.75 | 44.75 | 44.75 | 44.75 | 537 | -0.06(-0.13%) |
| Dec 13, 2017 | 44.81 | 44.81 | 44.81 | 44.81 | 359 | +0.50(+1.14%) |
| Dec 12, 2017 | 44.33 | 44.34 | 44.31 | 44.31 | 684 | -0.20(-0.44%) |
| Dec 08, 2017 | 44.50 | 44.50 | 44.50 | 0 | +0.31(+0.70%) | |
| Dec 07, 2017 | 43.91 | 44.30 | 43.91 | 44.20 | 4,519 | -0.04(-0.10%) |
| Dec 06, 2017 | 44.19 | 44.29 | 44.11 | 44.24 | 1,531 | -0.56(-1.26%) |
| Dec 04, 2017 | 44.80 | 44.80 | 44.80 | 73 | -0.19(-0.42%) | |
| Nov 30, 2017 | 44.99 | 44.99 | 44.99 | 0 | -0.23(-0.51%) | |
| Nov 29, 2017 | 45.33 | 45.33 | 45.22 | 45.22 | 639 | -0.40(-0.88%) |
| Nov 28, 2017 | 45.67 | 45.67 | 45.58 | 45.62 | 1,151 | +0.31(+0.68%) |
| Nov 27, 2017 | 45.47 | 45.47 | 45.32 | 45.32 | 907 | -0.44(-0.97%) |
| Nov 24, 2017 | 45.76 | 45.76 | 45.76 | 45.76 | 351 | -0.03(-0.07%) |
| Nov 22, 2017 | 45.79 | 45.79 | 45.79 | 45.79 | 351 | +0.20(+0.45%) |
| Nov 21, 2017 | 45.59 | 45.59 | 45.59 | 45.59 | 321 | +0.39(+0.87%) |
| Nov 20, 2017 | 45.19 | 45.20 | 45.19 | 45.20 | 2,985 | +0.94(+2.12%) |
| Nov 14, 2017 | 44.26 | 44.26 | 44.26 | 0 | -0.65(-1.45%) | |
| Nov 09, 2017 | 44.91 | 44.91 | 44.91 | 10 | -0.32(-0.70%) | |
| Nov 08, 2017 | 45.19 | 45.22 | 45.19 | 45.22 | 790 | +0.25(+0.55%) |
| Nov 07, 2017 | 45.15 | 45.15 | 44.97 | 44.97 | 784 | -0.52(-1.15%) |
| Nov 06, 2017 | 45.50 | 45.50 | 45.50 | 45.50 | 291 | +0.60(+1.33%) |
| Nov 03, 2017 | 44.90 | 44.90 | 44.90 | 44.90 | 175 | -0.51(-1.13%) |
| Nov 01, 2017 | 45.41 | 45.41 | 45.41 | 11 | +0.38(+0.83%) | |
| Oct 31, 2017 | 45.03 | 45.03 | 45.03 | 45.03 | 626 | +0.33(+0.75%) |
| Oct 30, 2017 | 44.70 | 44.70 | 44.70 | 44.70 | 319 | +0.16(+0.36%) |
| Oct 26, 2017 | 44.54 | 44.54 | 44.54 | 23 | -0.41(-0.91%) | |
| Oct 20, 2017 | 44.95 | 44.95 | 44.95 | 1 | +0.08(+0.17%) | |
| Oct 19, 2017 | 44.79 | 44.87 | 44.79 | 44.87 | 654 | -0.26(-0.57%) |
| Oct 17, 2017 | 45.13 | 45.13 | 45.13 | 0 | -0.32(-0.70%) | |
| Oct 16, 2017 | 45.48 | 45.48 | 45.44 | 45.45 | 2,526 | +0.04(+0.10%) |
| Oct 13, 2017 | 45.46 | 45.46 | 45.40 | 45.40 | 1,597 | +0.95(+2.13%) |
| Oct 10, 2017 | 44.45 | 44.45 | 44.45 | 0 | +0.48(+1.09%) | |
| Oct 09, 2017 | 43.97 | 43.97 | 43.97 | 43.97 | 269 | -0.12(-0.27%) |
| Oct 06, 2017 | 43.98 | 44.09 | 43.98 | 44.09 | 310 | -0.01(-0.02%) |
| Oct 04, 2017 | 44.10 | 44.10 | 44.10 | 0 | +0.28(+0.64%) | |
| Oct 03, 2017 | 43.81 | 43.82 | 43.79 | 43.82 | 3,548 | +0.22(+0.51%) |
| Sep 29, 2017 | 43.60 | 43.60 | 43.60 | 114 | +0.43(+0.99%) | |
| Sep 28, 2017 | 43.08 | 43.17 | 43.08 | 43.17 | 1,155 | +0.02(+0.04%) |
| Sep 27, 2017 | 43.33 | 43.33 | 43.15 | 43.15 | 2,929 | -0.41(-0.94%) |
| Sep 26, 2017 | 43.56 | 43.57 | 43.56 | 43.56 | 2,575 | -0.26(-0.58%) |
| Sep 25, 2017 | 44.03 | 44.03 | 43.82 | 43.82 | 3,493 | -0.45(-1.01%) |
| Sep 22, 2017 | 44.30 | 44.30 | 44.27 | 44.27 | 292 | -0.42(-0.93%) |
| Sep 18, 2017 | 44.68 | 44.68 | 44.68 | 0 | +0.13(+0.29%) | |
| Sep 15, 2017 | 44.39 | 44.56 | 44.39 | 44.56 | 585 | +0.30(+0.68%) |
| Sep 14, 2017 | 44.26 | 44.26 | 44.26 | 44.26 | 702 | +0.10(+0.23%) |
| Sep 13, 2017 | 44.27 | 44.27 | 44.13 | 44.15 | 2,083 | -0.33(-0.75%) |
| Sep 11, 2017 | 44.49 | 44.49 | 44.49 | 3 | +0.38(+0.85%) | |
| Sep 08, 2017 | 44.13 | 44.14 | 44.11 | 44.11 | 1,814 | +0.12(+0.27%) |
| Sep 06, 2017 | 43.99 | 43.99 | 43.99 | 0 | -0.27(-0.62%) | |
| Sep 01, 2017 | 44.27 | 44.27 | 44.27 | 236 | +0.38(+0.86%) | |
| Aug 30, 2017 | 43.89 | 43.89 | 43.89 | 0 | -0.12(-0.28%) | |
| Aug 25, 2017 | 44.01 | 44.01 | 44.01 | 73 | +0.18(+0.42%) | |
| Aug 24, 2017 | 43.73 | 43.83 | 43.73 | 43.83 | 819 | +0.21(+0.49%) |
| Aug 23, 2017 | 43.62 | 43.62 | 43.62 | 43.62 | 499 | +0.73(+1.71%) |
| Aug 18, 2017 | 42.88 | 42.88 | 42.88 | 0 | -0.13(-0.30%) | |
| Aug 16, 2017 | 43.01 | 43.01 | 43.01 | 0 | +0.21(+0.49%) | |
| Aug 14, 2017 | 42.80 | 42.80 | 42.80 | 31 | -0.19(-0.44%) | |
| Aug 09, 2017 | 42.99 | 42.99 | 42.99 | 0 | -0.42(-0.96%) | |
| Aug 04, 2017 | 43.41 | 43.41 | 43.41 | 2 | +0.17(+0.40%) | |
| Aug 03, 2017 | 43.24 | 43.24 | 43.24 | 43.24 | 117 | -0.33(-0.75%) |
| Aug 02, 2017 | 43.41 | 43.57 | 43.41 | 43.57 | 1,311 | +0.36(+0.84%) |
| Jul 31, 2017 | 43.21 | 43.21 | 43.21 | 35 | -0.08(-0.18%) | |
| Jul 28, 2017 | 43.28 | 43.28 | 43.28 | 43.28 | 245 | -0.20(-0.47%) |
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.
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.
