Indicators

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

56.33 -1.36 (-2.36%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.19	37.59	37.10	37.57	24,156	+0.40(+1.07%)
May 28, 2020	37.32	37.69	37.16	37.18	74,676	-0.12(-0.33%)
May 27, 2020	37.19	37.31	36.90	37.30	126,871	+0.36(+0.98%)
May 26, 2020	37.30	37.35	36.94	36.94	25,750	+0.78(+2.15%)
May 22, 2020	36.13	36.21	35.89	36.16	16,356	-0.39(-1.07%)
May 21, 2020	36.73	36.86	36.41	36.55	55,571	-0.09(-0.24%)
May 20, 2020	36.42	36.77	36.42	36.64	21,800	+0.69(+1.93%)
May 19, 2020	36.12	36.27	35.95	35.95	20,561	-0.18(-0.49%)
May 18, 2020	35.71	36.17	35.71	36.12	7,582	+1.12(+3.19%)
May 15, 2020	34.99	35.15	34.88	35.01	4,224	-0.59(-1.66%)
May 14, 2020	34.84	35.60	34.75	35.60	44,468	+0.21(+0.58%)
May 13, 2020	35.95	35.95	35.16	35.39	10,587	-0.23(-0.64%)
May 12, 2020	35.95	36.24	35.60	35.62	25,187	-0.04(-0.12%)
May 11, 2020	35.74	35.86	35.66	35.66	13,389	-0.28(-0.78%)
May 08, 2020	35.78	36.09	35.78	35.94	10,290	+0.55(+1.55%)
May 07, 2020	35.36	35.52	35.33	35.39	6,049	+0.22(+0.63%)
May 06, 2020	35.43	35.43	35.11	35.17	33,085	-0.30(-0.86%)
May 05, 2020	35.88	35.88	35.48	35.48	11,119	+0.04(+0.10%)
May 04, 2020	35.10	35.50	35.10	35.44	4,290	+0.45(+1.29%)

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.