Skip to main content

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

58.30 +0.31 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.28 55.59 55.19 55.12 385,856 -0.13(-0.24%)
Nov 29, 2021 55.51 55.52 55.02 55.25 536,244 +0.56(+1.02%)
Nov 26, 2021 55.12 55.29 54.48 54.69 237,250 -1.98(-3.49%)
Nov 24, 2021 56.56 56.75 56.46 56.67 268,156 -0.32(-0.56%)
Nov 23, 2021 56.83 57.03 56.80 56.98 247,913 +0.28(+0.49%)
Nov 22, 2021 57.12 57.25 56.70 56.70 239,100 -0.45(-0.78%)
Nov 19, 2021 57.34 57.39 57.12 57.15 327,592 -0.28(-0.49%)
Nov 18, 2021 57.38 57.44 57.39 57.43 153,488 -0.16(-0.28%)
Nov 17, 2021 57.82 57.85 57.52 57.59 144,581 -0.18(-0.31%)
Nov 16, 2021 57.85 57.89 57.67 57.77 158,954 -0.26(-0.45%)
Nov 15, 2021 58.30 58.30 58.01 58.03 365,249 -0.07(-0.11%)
Nov 12, 2021 58.10 58.17 57.96 58.10 855,639 +0.18(+0.31%)
Nov 11, 2021 57.92 58.16 57.88 57.92 872,897 +0.48(+0.83%)
Nov 10, 2021 57.90 57.44 1,403,822 -0.54(-0.93%)
Nov 09, 2021 58.32 58.36 57.90 57.98 245,617 -0.16(-0.27%)
Nov 08, 2021 57.94 58.21 57.94 58.14 149,355 +0.52(+0.91%)
Nov 05, 2021 57.61 57.67 57.42 57.62 129,416 +0.40(+0.70%)
Nov 04, 2021 57.27 57.31 56.98 57.22 419,208 -0.12(-0.21%)
Nov 03, 2021 56.96 57.41 56.78 57.34 210,013 +0.15(+0.26%)
Nov 02, 2021 57.11 57.30 57.07 57.19 303,478 +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.