Skip to main content

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 (%)
Aug 31, 2020 42.80 42.80 42.48 42.66 25,719 -1.02(-2.34%)
Aug 28, 2020 43.51 43.68 43.48 43.68 11,733 +0.42(+0.98%)
Aug 27, 2020 43.57 43.57 43.02 43.26 12,404 -0.29(-0.66%)
Aug 26, 2020 43.49 43.57 43.44 43.55 13,566 +0.14(+0.32%)
Aug 25, 2020 43.19 43.42 43.13 43.41 17,088 +0.45(+1.05%)
Aug 24, 2020 43.23 43.23 42.95 42.96 18,174 +0.25(+0.58%)
Aug 21, 2020 42.50 42.71 42.46 42.71 6,084 +0.15(+0.35%)
Aug 20, 2020 42.12 42.56 42.12 42.56 6,200 -0.55(-1.28%)
Aug 19, 2020 43.44 43.49 43.11 43.11 11,396 -0.48(-1.10%)
Aug 18, 2020 43.60 43.60 43.42 43.59 4,785 -0.16(-0.37%)
Aug 17, 2020 43.74 43.90 43.68 43.75 16,287 +0.24(+0.56%)
Aug 14, 2020 43.39 43.60 43.39 43.51 16,948 -0.13(-0.30%)
Aug 13, 2020 43.66 43.78 43.51 43.64 12,149 -0.05(-0.12%)
Aug 12, 2020 43.61 43.76 43.56 43.69 12,639 +0.46(+1.07%)
Aug 11, 2020 43.65 43.65 43.23 43.23 8,289 -0.10(-0.24%)
Aug 10, 2020 43.26 43.33 43.08 43.33 8,379 +0.37(+0.87%)
Aug 07, 2020 42.96 43.10 42.91 42.96 11,842 -0.47(-1.09%)
Aug 06, 2020 43.15 43.45 43.13 43.43 10,685 +0.17(+0.40%)
Aug 05, 2020 43.45 43.45 43.20 43.26 4,390 +0.54(+1.27%)
Aug 04, 2020 42.32 42.72 42.32 42.72 56,452 +0.36(+0.85%)
Aug 03, 2020 42.25 42.36 42.23 42.36 133,454 -0.03(-0.07%)
Jul 31, 2020 42.62 42.67 42.16 42.39 12,168 -0.52(-1.22%)
Jul 30, 2020 42.84 42.92 42.46 42.91 4,802 -0.55(-1.27%)
Jul 29, 2020 43.23 43.54 43.12 43.46 10,366 +0.58(+1.35%)
Jul 28, 2020 43.15 43.15 42.86 42.88 16,771 -0.39(-0.90%)
Jul 27, 2020 42.79 43.29 42.79 43.27 12,567 +1.06(+2.52%)
Jul 24, 2020 41.77 42.29 41.77 42.21 12,385 +0.29(+0.70%)
Jul 23, 2020 42.16 42.25 41.79 41.92 8,157 -0.42(-1.00%)
Jul 22, 2020 42.34 42.46 42.24 42.34 14,554 +0.01(+0.02%)
Jul 21, 2020 42.47 42.51 42.29 42.33 26,707 +0.51(+1.21%)
Jul 20, 2020 41.51 41.83 41.45 41.83 21,247 +0.34(+0.81%)
Jul 17, 2020 41.57 41.57 41.41 41.49 8,039 +0.20(+0.48%)
Jul 16, 2020 41.24 41.33 41.15 41.29 13,746 -0.13(-0.32%)
Jul 15, 2020 41.53 41.54 41.24 41.42 9,139 +0.13(+0.30%)
Jul 14, 2020 40.63 41.30 40.63 41.30 7,154 +0.42(+1.02%)
Jul 13, 2020 41.13 41.56 40.88 40.88 16,033 -0.13(-0.32%)
Jul 10, 2020 40.91 41.01 40.79 41.01 13,146 -0.17(-0.42%)
Jul 09, 2020 41.43 41.43 40.94 41.19 16,144 -0.14(-0.33%)
Jul 08, 2020 41.11 41.33 40.84 41.33 27,088 +0.51(+1.24%)
Jul 07, 2020 40.88 41.23 40.79 40.82 10,668 -0.53(-1.29%)
Jul 06, 2020 41.23 41.43 41.23 41.35 9,955 +0.90(+2.23%)
Jul 02, 2020 40.48 40.76 40.45 40.45 10,212 +0.53(+1.33%)
Jul 01, 2020 39.72 39.92 39.71 39.92 6,117 +0.48(+1.22%)
Jun 30, 2020 39.39 39.46 39.18 39.44 10,632 -0.14(-0.36%)
Jun 29, 2020 39.39 39.58 39.31 39.58 8,868 +0.32(+0.81%)
Jun 26, 2020 39.45 39.47 39.23 39.26 8,800 -0.53(-1.33%)
Jun 25, 2020 39.50 39.79 39.50 39.79 2,979 +0.31(+0.80%)
Jun 24, 2020 39.80 39.80 39.31 39.48 4,002 -0.60(-1.50%)
Jun 23, 2020 40.27 40.41 40.08 40.08 4,442 +0.26(+0.64%)
Jun 22, 2020 39.78 39.94 39.73 39.82 24,637 +0.45(+1.13%)
Jun 19, 2020 39.71 39.73 39.37 39.37 5,758 +0.03(+0.07%)
Jun 18, 2020 39.24 39.50 39.24 39.35 13,709 -0.11(-0.29%)
Jun 17, 2020 39.60 39.61 39.40 39.46 30,765 +0.28(+0.72%)
Jun 16, 2020 40.24 40.24 38.91 39.18 34,652 +0.21(+0.55%)
Jun 15, 2020 38.29 39.20 38.21 38.97 18,820 -0.57(-1.43%)
Jun 12, 2020 39.55 39.60 39.04 39.53 22,500 +1.03(+2.66%)
Jun 11, 2020 39.57 39.63 38.45 38.51 18,787 -2.43(-5.93%)
Jun 10, 2020 41.06 41.07 40.60 40.93 20,687 +0.05(+0.13%)
Jun 09, 2020 40.54 40.92 40.47 40.88 24,248 -0.39(-0.96%)
Jun 08, 2020 40.75 41.29 40.50 41.27 16,441 +0.53(+1.31%)
Jun 05, 2020 40.81 40.99 40.68 40.74 14,199 +1.22(+3.08%)
Jun 04, 2020 39.54 39.77 39.47 39.52 18,236 -0.52(-1.29%)
Jun 03, 2020 39.83 40.11 39.73 40.04 59,106 +1.10(+2.82%)
Jun 02, 2020 38.54 38.97 38.54 38.94 19,451 +0.88(+2.31%)
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.