Indicators

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

57.65 -0.29 (-0.51%)

Streaming Delayed Price Updated: 12:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.57	53.72	52.86	53.08	96,844	-1.67(-3.04%)
Jan 28, 2021	54.33	54.97	54.26	54.74	54,501	+0.55(+1.01%)
Jan 27, 2021	54.51	54.69	54.10	54.19	97,368	-1.27(-2.30%)
Jan 26, 2021	55.52	55.60	55.28	55.47	101,355	-0.34(-0.60%)
Jan 25, 2021	56.21	56.21	55.37	55.80	2,423,545	-0.08(-0.15%)
Jan 22, 2021	55.80	55.96	55.69	55.89	633,198	-0.90(-1.59%)
Jan 21, 2021	56.87	56.87	56.41	56.79	272,013	+0.39(+0.69%)
Jan 20, 2021	56.37	56.46	56.19	56.40	46,825	+0.61(+1.10%)
Jan 19, 2021	56.29	56.43	55.77	55.78	94,439	+0.36(+0.65%)
Jan 15, 2021	55.76	55.79	55.30	55.43	71,263	-1.27(-2.24%)
Jan 14, 2021	56.58	57.03	56.49	56.70	92,528	+0.59(+1.04%)
Jan 13, 2021	56.20	56.31	55.91	56.11	41,446	+0.07(+0.12%)
Jan 12, 2021	55.84	56.11	55.67	56.04	112,028	+0.22(+0.40%)
Jan 11, 2021	55.62	55.96	55.59	55.82	125,090	-0.30(-0.53%)
Jan 08, 2021	56.03	56.18	55.62	56.12	116,944	+1.32(+2.41%)
Jan 07, 2021	54.61	54.84	54.47	54.80	73,492	+0.44(+0.80%)
Jan 06, 2021	53.86	54.70	53.80	54.36	107,470	-0.03(-0.05%)
Jan 05, 2021	53.75	54.45	53.75	54.39	39,415	+0.87(+1.63%)

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.