Skip to main content

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

57.70 -0.10 (-0.17%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 58.03 58.04 57.55 57.80 840,463 -0.14(-0.24%)
Jun 12, 2024 58.18 58.28 57.84 57.94 1,840,308 +0.73(+1.28%)
Jun 11, 2024 57.20 57.22 56.86 57.21 1,558,948 -0.18(-0.31%)
Jun 10, 2024 57.17 57.44 56.97 57.39 1,662,064 +0.38(+0.66%)
Jun 07, 2024 57.45 57.45 56.92 57.01 2,658,773 -0.45(-0.78%)
Jun 06, 2024 57.42 57.50 57.27 57.46 3,932,178 +0.39(+0.68%)
Jun 05, 2024 56.71 57.08 56.56 57.07 1,313,141 +1.18(+2.11%)
Jun 04, 2024 55.84 55.95 55.60 55.89 1,654,362 -1.31(-2.29%)
Jun 03, 2024 57.37 57.37 56.86 57.20 2,936,538 +0.78(+1.39%)
May 31, 2024 56.60 56.60 55.91 56.42 1,483,290 -0.33(-0.58%)
May 30, 2024 56.77 56.91 56.57 56.74 1,415,994 -0.25(-0.43%)
May 29, 2024 57.28 57.28 56.95 56.99 1,007,751 -0.99(-1.71%)
May 28, 2024 58.22 58.31 57.84 57.98 4,828,576 -0.09(-0.15%)
May 24, 2024 58.02 58.18 57.93 58.07 801,285 +0.29(+0.50%)
May 23, 2024 58.49 58.50 57.71 57.79 805,872 -0.18(-0.31%)
May 22, 2024 58.17 58.28 57.83 57.96 1,086,527 -0.07(-0.12%)
May 21, 2024 58.11 58.18 57.91 58.03 843,996 -0.17(-0.29%)
May 20, 2024 58.09 58.28 58.00 58.20 765,793 -0.10(-0.17%)
May 17, 2024 58.11 58.32 58.03 58.30 1,004,061 +0.19(+0.32%)
May 16, 2024 58.28 58.31 58.07 58.11 1,170,403 -0.17(-0.29%)
May 15, 2024 58.09 58.31 57.83 58.28 2,054,219 +0.59(+1.01%)
May 14, 2024 57.39 57.71 57.33 57.70 663,229 +0.55(+0.95%)
May 13, 2024 57.33 57.34 57.09 57.15 826,409 +0.13(+0.23%)
May 10, 2024 57.31 57.31 56.98 57.02 1,552,125 +0.04(+0.07%)
May 09, 2024 56.85 56.99 56.64 56.98 1,198,797 -0.14(-0.24%)
May 08, 2024 57.05 57.20 56.94 57.12 1,418,911 +0.12(+0.21%)
May 07, 2024 57.09 57.17 56.97 57.00 1,062,805 -0.29(-0.50%)
May 06, 2024 57.13 57.29 57.11 57.29 1,812,198 +0.08(+0.14%)
May 03, 2024 57.06 57.21 56.87 57.21 2,539,481 +0.48(+0.84%)
May 02, 2024 56.41 56.84 56.10 56.73 2,334,497 +0.82(+1.47%)
May 01, 2024 56.08 56.57 55.77 55.91 1,767,823 -0.03(-0.05%)
Apr 30, 2024 56.34 56.38 55.94 55.94 1,181,134 -0.67(-1.19%)
Apr 29, 2024 56.37 56.63 56.30 56.62 875,563 +0.59(+1.04%)
Apr 26, 2024 55.93 56.07 55.81 56.03 1,135,157 +0.41(+0.73%)
Apr 25, 2024 55.05 55.68 54.94 55.62 1,325,191 +0.09(+0.16%)
Apr 24, 2024 55.73 55.74 55.35 55.53 1,259,412 -0.01(-0.02%)
Apr 23, 2024 55.20 55.58 55.09 55.54 1,284,446 +0.35(+0.63%)
Apr 22, 2024 54.79 55.28 54.75 55.20 1,167,802 +0.49(+0.89%)
Apr 19, 2024 54.87 54.95 54.60 54.71 1,806,649 -0.33(-0.59%)
Apr 18, 2024 55.08 55.33 54.88 55.04 2,128,607 +0.13(+0.23%)
Apr 17, 2024 55.28 55.31 54.74 54.91 2,069,642 -0.10(-0.18%)
Apr 16, 2024 55.07 55.23 54.87 55.01 1,754,078 -0.76(-1.37%)
Apr 15, 2024 56.53 56.57 55.72 55.77 1,498,490 -0.57(-1.00%)
Apr 12, 2024 56.76 56.88 56.23 56.34 1,426,159 -1.17(-2.03%)
Apr 11, 2024 57.45 57.56 57.10 57.51 2,324,458 +0.41(+0.71%)
Apr 10, 2024 57.32 57.33 56.93 57.10 2,570,021 -0.98(-1.69%)
Apr 09, 2024 58.13 58.25 57.82 58.08 1,595,374 +0.34(+0.58%)
Apr 08, 2024 57.61 57.81 57.61 57.75 936,577 +0.40(+0.69%)
Apr 05, 2024 56.97 57.45 56.97 57.35 1,329,796 +0.26(+0.45%)
Apr 04, 2024 57.74 57.96 57.03 57.09 2,639,205 -0.18(-0.31%)
Apr 03, 2024 56.96 57.40 56.88 57.27 2,667,375 +0.12(+0.21%)
Apr 02, 2024 57.17 57.26 57.05 57.15 3,161,220 +0.22(+0.38%)
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.