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 (%)
Nov 30, 2018 41.17 41.17 41.11 41.11 345 -0.54(-1.29%)
Nov 29, 2018 41.52 41.64 41.52 41.64 1,586 +0.09(+0.21%)
Nov 28, 2018 40.80 41.56 40.80 41.56 449 +0.08(+0.19%)
Nov 27, 2018 40.44 41.48 40.44 41.48 904 +1.08(+2.66%)
Nov 26, 2018 40.59 40.65 40.34 40.40 11,896 +0.18(+0.45%)
Nov 23, 2018 40.16 40.25 40.16 40.22 2,072 -0.40(-0.98%)
Nov 21, 2018 40.62 40.62 40.62 0 +0.66(+1.65%)
Nov 20, 2018 40.26 40.26 39.96 39.96 821 -0.97(-2.38%)
Nov 19, 2018 40.94 40.96 40.75 40.93 10,446 +0.21(+0.51%)
Nov 16, 2018 40.72 40.72 40.72 8 +0.00(+0.00%)
Nov 15, 2018 40.72 40.72 40.72 40.72 118 +0.59(+1.47%)
Nov 14, 2018 40.48 40.48 40.13 40.13 723 -0.08(-0.19%)
Nov 13, 2018 40.04 40.32 40.04 40.21 1,520 -1.26(-3.04%)
Nov 12, 2018 41.47 41.47 41.47 89 +0.00(+0.00%)
Nov 09, 2018 41.47 41.47 41.47 46 -0.00(-0.00%)
Nov 08, 2018 41.47 41.47 41.47 41.47 177 -0.45(-1.08%)
Nov 07, 2018 41.96 41.96 41.93 41.93 1,094 +0.59(+1.42%)
Nov 06, 2018 41.30 41.34 41.26 41.34 4,544 -0.05(-0.13%)
Nov 05, 2018 41.38 41.39 41.38 41.39 24,577 +0.30(+0.72%)
Nov 02, 2018 41.57 41.57 40.98 41.10 6,449 +0.20(+0.49%)
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.