Indicators

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

58.80 +0.19 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.74	48.98	48.69	48.95	1,439,727	+0.23(+0.46%)
Apr 27, 2023	48.38	48.77	48.31	48.73	252,492	+0.69(+1.43%)
Apr 26, 2023	48.23	48.29	48.02	48.04	542,685	+0.14(+0.29%)
Apr 25, 2023	48.21	48.23	47.87	47.90	678,623	-0.76(-1.55%)
Apr 24, 2023	48.51	48.71	48.51	48.66	306,650	+0.07(+0.14%)
Apr 21, 2023	48.59	48.74	48.36	48.59	559,849	-0.24(-0.48%)
Apr 20, 2023	48.76	49.06	48.76	48.82	232,109	+0.05(+0.11%)
Apr 19, 2023	48.79	48.84	48.67	48.77	479,652	-0.51(-1.03%)
Apr 18, 2023	49.36	49.41	49.16	49.28	415,231	-0.05(-0.10%)
Apr 17, 2023	49.36	49.37	49.14	49.33	189,459	-0.12(-0.24%)
Apr 14, 2023	49.51	49.64	49.25	49.44	290,731	-0.24(-0.47%)
Apr 13, 2023	49.55	49.72	49.51	49.68	1,633,539	+0.56(+1.14%)
Apr 12, 2023	49.47	49.47	49.08	49.12	644,327	+0.08(+0.16%)
Apr 11, 2023	48.99	49.12	48.95	49.04	305,886	+0.43(+0.89%)
Apr 10, 2023	48.43	48.61	48.31	48.61	442,314	+0.18(+0.36%)
Apr 06, 2023	48.30	48.53	48.13	48.43	476,671	+0.01(+0.02%)
Apr 05, 2023	48.72	48.75	48.27	48.42	776,404	-0.26(-0.54%)
Apr 04, 2023	48.73	48.83	48.52	48.69	568,291	+0.01(+0.02%)

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.