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

57.99 +0.19 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.95 55.37 54.95 55.32 54,820 +0.42(+0.76%)
Mar 30, 2021 54.88 54.98 54.70 54.90 74,986 +0.06(+0.10%)
Mar 29, 2021 54.74 55.00 54.57 54.84 46,808 -0.27(-0.49%)
Mar 26, 2021 54.42 55.11 54.38 55.11 328,798 +1.20(+2.23%)
Mar 25, 2021 53.67 53.94 53.43 53.91 38,541 +0.30(+0.56%)
Mar 24, 2021 54.08 54.17 53.59 53.62 42,481 -0.55(-1.01%)
Mar 23, 2021 54.51 54.61 54.05 54.17 40,504 -0.93(-1.69%)
Mar 22, 2021 54.84 55.24 54.71 55.10 38,025 -0.02(-0.03%)
Mar 19, 2021 54.67 55.18 54.57 55.11 157,251 +0.54(+0.99%)
Mar 18, 2021 55.11 55.22 54.50 54.57 47,145 -1.18(-2.12%)
Mar 17, 2021 55.11 55.87 54.84 55.76 45,476 +0.03(+0.05%)
Mar 16, 2021 55.77 55.89 55.55 55.73 190,322 +0.08(+0.15%)
Mar 15, 2021 55.36 55.65 55.13 55.64 57,093 +0.36(+0.66%)
Mar 12, 2021 55.15 55.31 54.99 55.28 42,671 -0.73(-1.31%)
Mar 11, 2021 55.77 56.02 55.43 56.02 88,222 +1.29(+2.36%)
Mar 10, 2021 54.65 54.78 54.30 54.72 79,577 +0.14(+0.26%)
Mar 09, 2021 54.07 54.82 54.07 54.58 50,247 +0.82(+1.52%)
Mar 08, 2021 54.15 54.44 53.77 53.77 79,679 -1.10(-2.00%)
Mar 05, 2021 54.91 54.91 54.16 54.86 38,264 +0.71(+1.31%)
Mar 04, 2021 55.00 55.41 53.95 54.16 76,238 -0.86(-1.56%)
Mar 03, 2021 55.00 55.34 54.77 55.01 99,146 +0.03(+0.05%)
Mar 02, 2021 54.78 55.23 54.72 54.98 43,713 -0.21(-0.38%)
Mar 01, 2021 54.80 55.45 54.80 55.19 64,673 +1.28(+2.37%)
Feb 26, 2021 54.17 54.43 53.58 53.91 93,405 -0.74(-1.35%)
Feb 25, 2021 55.90 56.07 54.58 54.65 72,179 -1.21(-2.17%)
Feb 24, 2021 55.13 55.88 55.12 55.87 60,936 +0.10(+0.18%)
Feb 23, 2021 55.34 55.86 54.99 55.77 48,264 +0.44(+0.79%)
Feb 22, 2021 55.38 55.91 55.33 55.33 61,315 -1.23(-2.17%)
Feb 19, 2021 56.62 56.84 56.42 56.56 76,099 +0.37(+0.66%)
Feb 18, 2021 56.08 56.29 55.81 56.18 69,981 -0.54(-0.95%)
Feb 17, 2021 56.44 56.74 56.31 56.72 51,224 -0.14(-0.25%)
Feb 16, 2021 57.13 57.16 56.79 56.86 58,415 +0.12(+0.21%)
Feb 12, 2021 56.51 56.84 56.39 56.74 81,474 +0.13(+0.22%)
Feb 11, 2021 56.55 56.79 56.44 56.62 77,413 +0.41(+0.74%)
Feb 10, 2021 56.42 56.51 55.97 56.20 77,679 +0.04(+0.07%)
Feb 09, 2021 55.78 56.22 55.75 56.17 51,802 +0.20(+0.37%)
Feb 08, 2021 55.49 55.96 55.49 55.96 58,696 +0.20(+0.35%)
Feb 05, 2021 55.64 55.79 55.41 55.77 44,714 +0.58(+1.05%)
Feb 04, 2021 55.17 55.22 54.86 55.19 106,385 -0.19(-0.34%)
Feb 03, 2021 55.31 55.50 55.08 55.37 80,048 +0.12(+0.22%)
Feb 02, 2021 55.36 55.37 55.16 55.25 71,723 +0.78(+1.43%)
Feb 01, 2021 54.18 54.55 53.96 54.47 228,022 +1.40(+2.63%)
Jan 29, 2021 53.57 53.72 52.86 53.08 96,844 -1.67(-3.04%)
Jan 28, 2021 54.33 54.97 54.26 54.74 54,501 +0.55(+1.01%)
Jan 27, 2021 54.51 54.69 54.10 54.19 97,368 -1.27(-2.30%)
Jan 26, 2021 55.52 55.60 55.28 55.47 101,355 -0.34(-0.60%)
Jan 25, 2021 56.21 56.21 55.37 55.80 2,423,545 -0.08(-0.15%)
Jan 22, 2021 55.80 55.96 55.69 55.89 633,198 -0.90(-1.59%)
Jan 21, 2021 56.87 56.87 56.41 56.79 272,013 +0.39(+0.69%)
Jan 20, 2021 56.37 56.46 56.19 56.40 46,825 +0.61(+1.10%)
Jan 19, 2021 56.29 56.43 55.77 55.78 94,439 +0.36(+0.65%)
Jan 15, 2021 55.76 55.79 55.30 55.43 71,263 -1.27(-2.24%)
Jan 14, 2021 56.58 57.03 56.49 56.70 92,528 +0.59(+1.04%)
Jan 13, 2021 56.20 56.31 55.91 56.11 41,446 +0.07(+0.12%)
Jan 12, 2021 55.84 56.11 55.67 56.04 112,028 +0.22(+0.40%)
Jan 11, 2021 55.62 55.96 55.59 55.82 125,090 -0.30(-0.53%)
Jan 08, 2021 56.03 56.18 55.62 56.12 116,944 +1.32(+2.41%)
Jan 07, 2021 54.61 54.84 54.47 54.80 73,492 +0.44(+0.80%)
Jan 06, 2021 53.86 54.70 53.80 54.36 107,470 -0.03(-0.05%)
Jan 05, 2021 53.75 54.45 53.75 54.39 39,415 +0.87(+1.63%)
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.