Skip to main content

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

60.17 -0.06 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 60.21 60.21 59.93 60.17 2,196,224 -0.06(-0.10%)
Oct 03, 2024 60.11 60.38 59.93 60.23 1,824,502 -0.48(-0.79%)
Oct 02, 2024 60.81 60.92 60.51 60.71 2,332,710 +0.00(+0.00%)
Oct 01, 2024 61.42 61.42 60.42 60.71 3,410,060 -0.40(-0.65%)
Sep 30, 2024 61.45 61.48 60.87 61.11 5,581,530 -1.35(-2.16%)
Sep 27, 2024 63.00 63.00 62.37 62.46 1,785,747 -0.53(-0.84%)
Sep 26, 2024 63.12 63.25 62.65 62.99 4,563,844 +1.18(+1.91%)
Sep 25, 2024 62.06 62.28 61.76 61.81 4,185,041 -0.49(-0.79%)
Sep 24, 2024 62.03 62.34 61.86 62.30 2,171,666 +1.04(+1.70%)
Sep 23, 2024 61.07 61.36 61.07 61.26 1,122,550 +0.32(+0.53%)
Sep 20, 2024 61.10 61.10 60.72 60.94 1,508,618 -0.19(-0.30%)
Sep 19, 2024 60.93 61.24 60.66 61.12 2,556,291 +1.02(+1.71%)
Sep 18, 2024 60.35 60.98 60.05 60.10 2,993,756 -0.18(-0.30%)
Sep 17, 2024 60.59 60.59 60.08 60.28 2,200,807 -0.04(-0.07%)
Sep 16, 2024 60.38 60.39 60.08 60.32 1,890,110 +0.15(+0.25%)
Sep 13, 2024 60.13 60.31 60.08 60.17 1,154,179 +0.27(+0.45%)
Sep 12, 2024 59.47 59.90 59.30 59.90 2,759,862 +0.65(+1.10%)
Sep 11, 2024 58.74 59.30 58.14 59.25 1,993,348 +0.35(+0.59%)
Sep 10, 2024 58.87 59.02 58.47 58.90 2,277,236 -0.20(-0.34%)
Sep 09, 2024 58.89 59.22 58.85 59.10 5,177,108 +0.69(+1.18%)
Sep 06, 2024 59.64 59.69 58.35 58.41 5,479,992 -1.20(-2.01%)
Sep 05, 2024 59.54 59.82 59.41 59.61 32,795,810 +0.31(+0.52%)
Sep 04, 2024 59.16 59.67 59.08 59.30 5,086,997 +0.00(+0.00%)
Sep 03, 2024 60.33 60.33 59.17 59.30 2,973,636 -1.36(-2.24%)
Aug 30, 2024 60.69 60.87 60.40 60.66 7,204,171 -0.03(-0.05%)
Aug 29, 2024 60.82 61.01 60.62 60.69 1,349,285 -0.10(-0.16%)
Aug 28, 2024 60.95 61.05 60.56 60.79 1,614,606 -0.21(-0.34%)
Aug 27, 2024 60.81 61.06 60.64 61.00 1,801,801 +0.07(+0.11%)
Aug 26, 2024 61.18 61.24 60.85 60.93 2,563,070 -0.36(-0.59%)
Aug 23, 2024 60.79 61.36 60.66 61.29 1,363,005 +1.13(+1.88%)
Aug 22, 2024 60.87 60.87 60.09 60.16 3,104,237 -0.90(-1.47%)
Aug 21, 2024 60.82 61.17 60.82 61.06 2,003,654 +0.12(+0.20%)
Aug 20, 2024 61.11 61.15 60.78 60.94 1,523,551 -0.21(-0.34%)
Aug 19, 2024 60.75 61.18 60.67 61.15 748,567 +0.65(+1.07%)
Aug 16, 2024 60.24 60.53 60.16 60.50 931,312 +0.62(+1.04%)
Aug 15, 2024 59.60 60.04 59.54 59.88 1,596,947 +0.53(+0.89%)
Aug 14, 2024 59.43 59.47 59.09 59.35 1,977,525 -0.03(-0.05%)
Aug 13, 2024 58.86 59.39 58.77 59.38 5,624,663 +0.67(+1.14%)
Aug 12, 2024 58.72 58.90 58.52 58.71 1,136,350 +0.14(+0.24%)
Aug 09, 2024 58.41 58.70 58.17 58.57 1,270,900 +0.45(+0.77%)
Aug 08, 2024 57.48 58.15 57.28 58.12 1,526,200 +1.33(+2.34%)
Aug 07, 2024 57.85 57.86 56.77 56.79 2,382,471 +0.45(+0.80%)
Aug 06, 2024 55.99 56.86 55.76 56.34 2,175,896 +0.30(+0.54%)
Aug 05, 2024 54.44 56.39 54.41 56.04 2,146,172 -1.98(-3.41%)
Aug 02, 2024 58.11 58.20 57.71 58.02 7,447,437 -1.09(-1.84%)
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.