Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI Emerging Markets ex China ETF (EMXC)

77.30
-2.89 (-3.60%)
NASDAQ · Last Trade: Mar 23rd, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Emerging Markets ex China ETF (EMXC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202679.3179.3776.9977.309,689,84777.30
3/19/202678.1780.5377.8880.198,444,01280.19
3/18/202680.7381.2379.7679.783,361,05279.78
3/17/202681.4981.6880.8881.292,651,35181.29
3/16/202679.8980.8879.8380.524,110,73780.52
3/13/202679.2779.8877.7577.995,867,05177.99
3/12/202680.0480.0978.1878.253,888,35878.25
3/11/202681.1481.9080.7581.352,844,82481.35
3/10/202681.0682.7980.5280.994,765,35180.99
3/09/202678.1781.2677.5081.066,492,57281.06
3/06/202678.6979.9578.2379.435,594,62579.43
3/05/202681.0081.7279.0180.226,406,40580.22
3/04/202681.3983.2580.9982.326,848,69882.32
3/03/202680.6382.0678.7881.3311,766,58781.33
3/02/202685.1286.6185.0686.094,076,29886.09
2/27/202687.0087.8086.9287.682,959,28687.68
2/26/202688.8688.8786.9987.913,390,93587.91
2/25/202688.4988.5288.0088.263,437,22588.26
2/24/202686.5587.4486.2887.103,400,60187.10
2/23/202685.6085.9684.9785.242,252,41785.24
2/20/202684.3086.3084.3086.303,950,00886.30
2/19/202683.7584.0983.3784.081,592,53884.08
2/18/202683.9684.7583.7584.165,513,09184.16
2/17/202683.6584.0682.7283.752,915,71283.75
2/13/202683.7884.4382.7984.314,156,50284.31
2/12/202685.1485.2983.5883.773,262,33783.77
2/11/202683.8284.5083.3284.423,132,25784.42
2/10/202682.9983.0082.4982.721,920,27782.72
2/09/202681.7582.7281.5882.511,751,93682.51
2/06/202680.7181.8680.6181.822,585,32781.82
2/05/202679.5280.3179.1779.684,912,52379.68
2/04/202681.7881.8579.8280.133,013,28680.13
2/03/202681.7581.8980.4881.284,950,02381.28
2/02/202679.2480.5879.1080.393,439,03680.39
1/30/202680.7581.1079.5079.823,010,67379.82
1/29/202681.9882.0080.1281.433,652,80181.43
1/28/202682.0582.1681.4482.043,490,25182.04
1/27/202680.8381.5480.7681.512,757,59681.51
1/26/202679.6079.9479.5479.652,095,37579.65
1/23/202678.6679.5978.5279.461,367,40879.46
1/22/202678.7279.0378.4278.761,478,96478.76
1/21/202677.6778.3677.5678.031,495,22178.03
1/20/202676.8077.3376.6776.793,705,42776.79
1/16/202677.3277.4476.9177.331,514,62877.33
1/15/202677.4277.5977.1977.251,914,92977.25
1/14/202676.4076.6376.1976.63992,74776.63
1/13/202676.5076.5576.0276.161,837,23176.16
1/12/202675.9676.5975.9076.556,418,08576.55
1/09/202675.6976.1375.5976.111,345,82876.11
1/08/202675.7675.7875.3375.651,272,79475.65
1/07/202676.0376.0675.7275.781,495,29975.78
1/06/202676.0076.2775.9076.221,188,77376.22
1/05/202675.2775.5574.9875.422,670,79275.42
1/02/202674.0674.4473.9374.421,905,70474.42
12/31/202572.9673.0072.6772.681,479,90072.68
12/30/202572.7672.9172.6572.74819,65972.74
12/29/202572.4572.5372.2772.501,104,89472.50
12/26/202572.0772.3672.0472.352,074,13672.35
12/24/202571.8971.9771.8071.951,094,23271.95
12/23/202571.2071.7071.1071.691,273,15671.69