iShares MSCI Emerging Markets ex China ETF (EMXC)

96.14
+1.33 (1.40%)
NASDAQ· Last Trade: Aug 19th, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202696.0096.3594.6494.812,283,45694.81
8/17/202698.4899.4798.1898.30971,06398.30
8/14/202697.7898.1496.9497.29763,71197.29
8/13/202696.9397.9696.7997.451,320,29697.45
8/12/202696.8497.0796.4396.831,131,22196.83
8/11/202694.9495.2394.3094.661,119,57294.66
8/10/202693.8094.1693.5393.761,974,49093.76
8/07/202695.2495.3493.7194.721,310,44894.72
8/06/202693.2494.8992.9793.941,260,42893.94
8/05/202695.4795.9494.9895.091,818,33795.09
8/04/202694.2595.7494.1995.471,842,83995.47
8/03/202691.3692.7090.6792.572,702,24992.57
7/31/202693.8894.0391.2092.123,463,37592.12
7/30/202689.2091.2889.0891.183,891,03991.18
7/29/202688.1889.5486.3886.864,572,05486.86
7/28/202689.1290.2488.2489.442,461,75589.44
7/27/202693.0493.1690.5891.703,560,60191.70
7/24/202692.9893.1591.6591.892,987,65091.89
7/23/202693.7694.7093.0494.141,873,08794.14
7/22/202694.0894.9894.0094.611,569,14894.61
7/21/202694.3295.2794.0195.001,377,54995.00
7/20/202692.2692.8391.5191.671,576,55591.67
7/17/202690.0392.8289.4791.784,698,28591.78
7/16/202693.2693.6592.3692.782,966,72092.78
7/15/202696.1896.2493.7695.264,011,15795.26
7/14/202695.5096.2994.9595.952,771,90995.95
7/13/202695.3295.6094.0894.262,241,45594.26
7/10/202697.8398.6397.0298.312,821,11398.31
7/09/202697.8898.4897.4897.992,220,32197.99
7/08/202695.2797.3395.0697.243,734,88297.24
7/07/202697.4197.8496.0996.802,904,24896.80
7/06/202699.63100.5599.45100.192,118,439100.19
7/02/202698.7599.8095.7596.984,639,36296.98
7/01/202699.77100.2098.5198.533,402,21598.53
6/30/2026100.73102.35100.72102.301,801,089102.30
6/29/202699.84100.5797.96100.462,242,257100.46
6/26/202698.80101.1998.70100.052,735,052100.05
6/25/2026103.20103.34100.36101.602,426,532101.60
6/24/2026100.17100.5498.7799.932,557,77499.93
6/23/202699.90101.5499.5099.633,652,31699.63
6/22/2026106.79107.12106.13106.493,925,289106.49
6/18/2026104.73106.09104.68105.752,562,010105.75
6/17/2026103.23104.04101.62101.764,395,014101.76
6/16/2026102.71103.32101.27101.412,557,354101.41
6/15/2026102.68103.16102.22102.962,171,233102.96
6/12/202699.15100.1898.3099.752,779,74899.16
6/11/202695.5299.3695.3699.203,113,76298.62
6/10/202695.2596.9694.0794.186,484,70993.62
6/09/202698.4798.8993.2296.384,796,67195.81
6/08/202696.5697.1495.8396.182,698,43295.61
6/05/202697.5697.9093.5893.904,484,83093.35
6/04/2026100.47102.0399.69101.683,783,608101.08
6/03/2026103.88103.88102.35103.001,994,430102.39
6/02/2026103.14104.08102.71104.042,933,705103.43
6/01/2026102.39104.19102.00103.674,455,365103.06
5/29/2026101.65101.87100.75101.042,665,753100.44
5/28/202699.46101.4299.05101.032,714,942100.43
5/27/2026101.20101.4399.57100.423,064,72699.83
5/26/202698.86100.2198.7899.992,223,28799.40
5/22/202696.2396.5295.5895.603,355,20295.04
5/21/202694.3996.1094.2495.592,226,04695.03
5/20/202692.6194.4392.5194.271,907,10993.71