Skip to main content

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

58.64 -0.14 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.34 47.34 47.34 0 -0.01(-0.02%)
Mar 27, 2018 47.35 47.35 47.35 0 +0.11(+0.24%)
Mar 26, 2018 47.29 47.29 47.23 47.23 406 +0.55(+1.18%)
Mar 23, 2018 47.03 47.03 46.68 46.68 330 -0.84(-1.76%)
Mar 20, 2018 47.52 47.52 47.52 63 -0.53(-1.10%)
Mar 15, 2018 48.04 48.04 48.04 34 -0.24(-0.50%)
Mar 14, 2018 48.62 48.62 48.29 48.29 906 -0.29(-0.60%)
Mar 13, 2018 48.64 48.64 48.58 48.58 938 +1.57(+3.34%)
Mar 05, 2018 47.01 47.01 47.01 0 +0.41(+0.89%)
Mar 02, 2018 46.73 46.73 46.57 46.60 1,196 -0.52(-1.10%)
Mar 01, 2018 47.33 47.46 47.11 47.11 1,882 -0.13(-0.27%)
Feb 28, 2018 47.72 47.72 47.24 47.24 463 -1.29(-2.66%)
Feb 26, 2018 48.53 48.53 48.53 105 +0.08(+0.17%)
Feb 23, 2018 48.26 48.45 48.26 48.45 2,492 +0.41(+0.84%)
Feb 21, 2018 48.04 48.04 48.04 88 +0.62(+1.31%)
Feb 20, 2018 47.42 47.42 47.42 47.42 336 -0.85(-1.77%)
Feb 16, 2018 48.28 48.28 48.28 0 -0.30(-0.62%)
Feb 15, 2018 48.57 48.58 48.57 48.58 231 +0.67(+1.40%)
Feb 14, 2018 47.98 47.98 47.89 47.91 36,633 +0.87(+1.85%)
Feb 13, 2018 47.02 47.04 47.02 47.04 1,193 +0.21(+0.44%)
Feb 12, 2018 46.66 46.94 46.62 46.83 5,589 +1.76(+3.90%)
Feb 09, 2018 45.65 45.65 45.07 45.07 1,019 -0.72(-1.57%)
Feb 08, 2018 46.40 46.40 45.79 45.79 1,613 -1.60(-3.39%)
Feb 07, 2018 47.47 47.47 47.40 47.40 475 -0.02(-0.05%)
Feb 06, 2018 46.33 47.43 46.33 47.42 2,598 +0.83(+1.78%)
Feb 05, 2018 48.13 46.60 46.60 4,165 -1.54(-3.19%)
Feb 02, 2018 48.32 48.32 48.13 48.13 666 -1.16(-2.36%)
Feb 01, 2018 49.30 49.30 49.29 49.30 1,238 -0.20(-0.41%)
Jan 31, 2018 49.78 49.78 49.49 49.50 1,157 +0.41(+0.83%)
Jan 30, 2018 49.33 49.33 49.09 49.09 2,059 -0.82(-1.65%)
Jan 29, 2018 49.92 49.98 49.84 49.92 8,081 -0.49(-0.97%)
Jan 26, 2018 50.17 50.43 50.12 50.40 14,473 +0.31(+0.62%)
Jan 25, 2018 50.18 50.47 50.06 50.09 6,810 +0.48(+0.97%)
Jan 24, 2018 49.83 49.83 49.59 49.62 3,458 +0.32(+0.64%)
Jan 23, 2018 49.14 49.37 49.14 49.30 9,805 +0.38(+0.77%)
Jan 19, 2018 48.92 48.92 48.92 125 +0.11(+0.23%)
Jan 18, 2018 48.81 48.81 48.81 48.81 152 -0.01(-0.03%)
Jan 17, 2018 48.85 48.85 48.82 48.82 2,186 +0.55(+1.15%)
Jan 16, 2018 48.36 48.36 48.27 48.27 2,847 +0.19(+0.39%)
Jan 12, 2018 48.08 48.08 48.08 0 +0.31(+0.66%)
Jan 11, 2018 47.60 47.79 47.60 47.77 521 +0.33(+0.69%)
Jan 10, 2018 47.40 47.40 47.40 47.44 747 -0.38(-0.80%)
Jan 09, 2018 47.87 47.88 47.72 47.82 9,955 -0.14(-0.30%)
Jan 08, 2018 47.89 47.96 47.89 47.96 1,329 -0.01(-0.03%)
Jan 05, 2018 47.92 47.98 47.92 47.98 551 +0.46(+0.96%)
Jan 04, 2018 47.59 47.64 47.52 47.52 3,453 +0.04(+0.09%)
Jan 03, 2018 47.40 47.48 47.40 47.48 599 +0.45(+0.95%)
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.