Skip to main content

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

58.72 -0.08 (-0.14%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 58.61 58.82 58.52 58.80 995,544 +0.19(+0.32%)
May 16, 2024 58.78 58.81 58.57 58.61 1,160,475 -0.17(-0.29%)
May 15, 2024 58.59 58.80 58.32 58.78 2,036,793 +0.59(+1.01%)
May 14, 2024 57.88 58.20 57.82 58.19 657,603 +0.55(+0.95%)
May 13, 2024 57.82 57.83 57.58 57.64 819,399 +0.13(+0.23%)
May 10, 2024 57.80 57.80 57.47 57.51 1,538,958 +0.04(+0.07%)
May 09, 2024 57.34 57.48 57.12 57.47 1,188,628 -0.14(-0.24%)
May 08, 2024 57.54 57.69 57.43 57.61 1,406,875 +0.12(+0.21%)
May 07, 2024 57.58 57.66 57.45 57.49 1,053,789 -0.29(-0.50%)
May 06, 2024 57.62 57.78 57.60 57.78 1,796,825 +0.08(+0.14%)
May 03, 2024 57.55 57.70 57.36 57.70 2,517,939 +0.48(+0.84%)
May 02, 2024 56.89 57.33 56.59 57.22 2,314,693 +0.83(+1.47%)
May 01, 2024 56.56 57.06 56.25 56.39 1,752,827 -0.03(-0.05%)
Apr 30, 2024 56.82 56.86 56.42 56.42 1,171,115 -0.68(-1.19%)
Apr 29, 2024 56.85 57.12 56.78 57.10 868,136 +0.59(+1.04%)
Apr 26, 2024 56.41 56.55 56.29 56.51 1,125,528 +0.41(+0.73%)
Apr 25, 2024 55.52 56.16 55.41 56.10 1,313,950 +0.09(+0.16%)
Apr 24, 2024 56.21 56.22 55.83 56.01 1,248,729 -0.01(-0.02%)
Apr 23, 2024 55.67 56.06 55.56 56.02 1,273,550 +0.35(+0.63%)
Apr 22, 2024 55.26 55.75 55.22 55.67 1,157,896 +0.49(+0.89%)
Apr 19, 2024 55.34 55.42 55.06 55.18 1,791,323 -0.33(-0.59%)
Apr 18, 2024 55.55 55.80 55.35 55.51 2,110,550 +0.13(+0.23%)
Apr 17, 2024 55.75 55.78 55.21 55.38 2,052,085 -0.10(-0.18%)
Apr 16, 2024 55.54 55.70 55.34 55.48 1,739,198 -0.77(-1.37%)
Apr 15, 2024 57.01 57.05 56.20 56.25 1,485,778 -0.57(-1.00%)
Apr 12, 2024 57.25 57.37 56.71 56.82 1,414,061 -1.18(-2.03%)
Apr 11, 2024 57.94 58.05 57.59 58.00 2,304,740 +0.41(+0.71%)
Apr 10, 2024 57.81 57.82 57.42 57.59 2,548,219 -0.99(-1.69%)
Apr 09, 2024 58.63 58.75 58.31 58.58 1,581,841 +0.34(+0.58%)
Apr 08, 2024 58.10 58.30 58.10 58.24 928,632 +0.40(+0.69%)
Apr 05, 2024 57.46 57.95 57.46 57.84 1,318,516 +0.26(+0.45%)
Apr 04, 2024 58.23 58.46 57.52 57.58 2,616,817 -0.18(-0.31%)
Apr 03, 2024 57.45 57.90 57.37 57.76 2,644,748 +0.12(+0.21%)
Apr 02, 2024 57.66 57.74 57.54 57.64 3,134,403 +0.22(+0.38%)
Apr 01, 2024 57.74 57.85 57.30 57.42 3,560,507 -0.15(-0.26%)
Mar 28, 2024 57.51 57.62 57.62 57.57 2,093,178 +0.12(+0.21%)
Mar 27, 2024 57.45 57.51 57.22 57.45 2,400,986 +0.22(+0.38%)
Mar 26, 2024 57.47 57.50 57.23 57.23 1,856,680 -0.14(-0.24%)
Mar 25, 2024 57.29 57.45 57.24 57.37 1,355,682 +0.14(+0.24%)
Mar 22, 2024 57.40 57.40 57.16 57.23 1,543,771 -0.24(-0.42%)
Mar 21, 2024 57.83 57.83 57.46 57.47 2,986,511 +0.23(+0.40%)
Mar 20, 2024 56.66 57.28 56.56 57.24 3,686,879 +0.64(+1.13%)
Mar 19, 2024 56.56 56.69 56.31 56.60 2,377,226 -0.21(-0.37%)
Mar 18, 2024 57.12 57.15 56.77 56.81 2,834,673 +0.05(+0.09%)
Mar 15, 2024 57.00 57.00 56.71 56.76 4,161,336 -0.47(-0.82%)
Mar 14, 2024 57.57 57.60 57.06 57.23 20,512,468 -0.06(-0.10%)
Mar 13, 2024 57.35 57.36 57.16 57.29 2,176,721 -0.36(-0.62%)
Mar 12, 2024 57.53 57.67 57.21 57.65 2,535,651 +0.45(+0.79%)
Mar 11, 2024 57.34 57.34 57.08 57.20 1,307,759 -0.19(-0.33%)
Mar 08, 2024 57.75 57.93 57.32 57.39 1,398,692 -0.18(-0.31%)
Mar 07, 2024 57.30 57.59 57.16 57.57 2,663,861 +0.59(+1.04%)
Mar 06, 2024 56.89 57.13 56.83 56.98 2,890,799 +0.81(+1.44%)
Mar 05, 2024 56.46 56.53 56.07 56.17 1,569,129 -0.47(-0.83%)
Mar 04, 2024 56.70 56.74 56.60 56.64 1,890,553 +0.16(+0.28%)
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.