Indicators

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

56.90 -0.33 (-0.58%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	50.22	50.22	49.92	49.93	1,147	+0.41(+0.83%)
Jan 30, 2018	49.76	49.76	49.53	49.53	2,041	-0.83(-1.65%)
Jan 29, 2018	50.36	50.42	50.28	50.36	8,010	-0.49(-0.97%)
Jan 26, 2018	50.61	50.87	50.56	50.85	14,347	+0.31(+0.62%)
Jan 25, 2018	50.62	50.91	50.50	50.53	6,751	+0.48(+0.97%)
Jan 24, 2018	50.27	50.27	50.03	50.05	3,428	+0.32(+0.64%)
Jan 23, 2018	49.57	49.80	49.57	49.73	9,720	+0.38(+0.77%)
Jan 19, 2018		49.35	49.35	49.35	124	+0.11(+0.23%)
Jan 18, 2018	49.24	49.24	49.24	49.24	151	-0.01(-0.03%)
Jan 17, 2018	49.28	49.28	49.25	49.25	2,167	+0.56(+1.15%)
Jan 16, 2018	48.78	48.78	48.69	48.69	2,822	+0.19(+0.39%)
Jan 12, 2018		48.51	48.51	48.51	0	+0.32(+0.66%)
Jan 11, 2018	48.01	48.22	48.01	48.19	516	+0.33(+0.69%)
Jan 10, 2018	47.81	47.81	47.81	47.86	740	-0.38(-0.80%)
Jan 09, 2018	48.29	48.30	48.14	48.24	9,868	-0.14(-0.30%)
Jan 08, 2018	48.31	48.38	48.31	48.38	1,317	-0.01(-0.03%)
Jan 05, 2018	48.35	48.40	48.35	48.40	546	+0.46(+0.96%)
Jan 04, 2018	48.01	48.06	47.94	47.94	3,423	+0.04(+0.09%)
Jan 03, 2018	47.82	47.89	47.82	47.89	593	+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.