Skip to main content

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

60.74 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 61.11 61.11 60.72 60.74 1,306,024 -1.12(-1.81%)
Jul 16, 2024 61.64 61.87 61.50 61.86 3,609,135 +0.46(+0.75%)
Jul 15, 2024 61.65 61.70 61.30 61.40 2,092,254 -0.44(-0.71%)
Jul 12, 2024 61.69 62.02 61.59 61.84 1,562,237 +0.12(+0.19%)
Jul 11, 2024 62.18 62.18 61.59 61.72 2,397,772 +0.08(+0.13%)
Jul 10, 2024 61.52 61.67 61.35 61.64 1,101,117 +0.53(+0.87%)
Jul 09, 2024 61.20 61.25 60.98 61.11 1,934,915 +0.06(+0.10%)
Jul 08, 2024 61.10 61.28 60.98 61.05 1,647,384 +0.27(+0.44%)
Jul 05, 2024 60.77 60.88 60.37 60.78 1,111,679 +0.67(+1.11%)
Jul 03, 2024 59.68 60.16 59.68 60.11 712,946 +0.76(+1.28%)
Jul 02, 2024 59.03 59.38 58.94 59.35 2,050,156 +0.14(+0.24%)
Jul 01, 2024 59.43 59.52 59.12 59.21 1,898,533 +0.01(+0.02%)
Jun 28, 2024 59.41 59.52 59.03 59.20 1,799,402 +0.18(+0.30%)
Jun 27, 2024 59.00 59.16 58.92 59.02 4,440,912 +0.46(+0.79%)
Jun 26, 2024 58.41 58.63 58.36 58.56 1,810,585 -0.17(-0.29%)
Jun 25, 2024 58.70 58.75 58.49 58.73 3,804,829 +0.09(+0.15%)
Jun 24, 2024 58.79 59.07 58.64 58.64 2,484,345 -0.14(-0.24%)
Jun 21, 2024 58.91 58.95 58.75 58.78 1,006,962 -0.15(-0.25%)
Jun 20, 2024 59.20 59.22 58.63 58.93 1,491,171 -0.03(-0.05%)
Jun 18, 2024 58.62 59.06 58.44 58.96 1,367,401 +0.66(+1.13%)
Jun 17, 2024 58.16 58.38 57.91 58.30 1,251,264 +0.31(+0.53%)
Jun 14, 2024 57.76 57.99 57.57 57.99 1,412,573 +0.19(+0.33%)
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 3,932,177 +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 2,936,537 +0.78(+1.39%)
May 31, 2024 56.60 56.60 55.91 56.42 1,483,289 -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 1,552,124 +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 1,062,804 -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 2,334,496 +0.82(+1.47%)
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.