Skip to main content

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

58.52 -0.21 (-0.36%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.27 55.58 55.18 55.10 385,949 -0.13(-0.24%)
Nov 29, 2021 55.49 55.50 55.01 55.23 536,373 +0.56(+1.03%)
Nov 26, 2021 55.11 55.28 54.47 54.67 237,307 -1.98(-3.49%)
Nov 24, 2021 56.55 56.74 56.45 56.65 268,220 -0.32(-0.56%)
Nov 23, 2021 56.82 57.02 56.78 56.97 247,972 +0.28(+0.49%)
Nov 22, 2021 57.11 57.24 56.69 56.69 239,158 -0.45(-0.78%)
Nov 19, 2021 57.32 57.38 57.11 57.14 327,671 -0.28(-0.49%)
Nov 18, 2021 57.36 57.43 57.37 57.42 153,524 -0.16(-0.28%)
Nov 17, 2021 57.81 57.84 57.50 57.58 144,616 -0.18(-0.31%)
Nov 16, 2021 57.84 57.88 57.66 57.75 158,993 -0.26(-0.45%)
Nov 15, 2021 58.29 58.29 57.99 58.02 365,337 -0.07(-0.11%)
Nov 12, 2021 58.09 58.16 57.94 58.08 855,845 +0.18(+0.31%)
Nov 11, 2021 57.90 58.14 57.87 57.90 873,107 +0.48(+0.83%)
Nov 10, 2021 57.89 57.43 1,404,159 -0.54(-0.93%)
Nov 09, 2021 58.31 58.34 57.89 57.97 245,676 -0.16(-0.27%)
Nov 08, 2021 57.92 58.19 57.92 58.13 149,391 +0.52(+0.91%)
Nov 05, 2021 57.60 57.65 57.40 57.60 129,447 +0.40(+0.70%)
Nov 04, 2021 57.26 57.30 56.97 57.20 419,309 -0.12(-0.21%)
Nov 03, 2021 56.94 57.40 56.76 57.32 210,064 +0.15(+0.26%)
Nov 02, 2021 57.10 57.29 57.05 57.18 303,551 +0.06(+0.10%)
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.