Skip to main content

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

58.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.84 51.87 51.56 51.82 1,357,797 +0.04(+0.08%)
Nov 29, 2023 51.92 52.05 51.74 51.78 1,125,241 -0.07(-0.13%)
Nov 28, 2023 51.62 51.94 51.57 51.85 694,409 +0.57(+1.11%)
Nov 27, 2023 51.36 51.36 51.12 51.28 1,129,646 -0.05(-0.10%)
Nov 24, 2023 51.27 51.37 51.23 51.33 805,527 -0.07(-0.13%)
Nov 22, 2023 51.45 51.54 51.27 51.40 1,292,779 -0.12(-0.23%)
Nov 21, 2023 51.76 51.77 51.45 51.52 664,250 -0.19(-0.36%)
Nov 20, 2023 51.37 51.77 51.37 51.71 1,026,773 +0.44(+0.86%)
Nov 17, 2023 51.27 51.33 51.17 51.26 995,394 +0.07(+0.13%)
Nov 16, 2023 51.19 51.30 51.02 51.20 1,000,503 +0.06(+0.11%)
Nov 15, 2023 51.19 51.33 51.05 51.14 947,286 +0.20(+0.38%)
Nov 14, 2023 50.48 50.99 50.32 50.94 1,421,722 +1.31(+2.65%)
Nov 13, 2023 49.58 49.72 49.37 49.63 769,444 -0.20(-0.39%)
Nov 10, 2023 49.49 49.87 49.40 49.82 464,379 +0.51(+1.03%)
Nov 09, 2023 49.75 49.80 49.27 49.31 1,231,834 -0.36(-0.73%)
Nov 08, 2023 49.82 49.86 49.55 49.68 2,554,077 -0.32(-0.65%)
Nov 07, 2023 49.87 50.03 49.67 50.00 1,644,187 -0.14(-0.27%)
Nov 06, 2023 50.15 50.30 50.02 50.14 1,056,292 +0.47(+0.95%)
Nov 03, 2023 49.26 49.76 49.15 49.67 1,442,185 +0.77(+1.58%)
Nov 02, 2023 48.60 48.90 48.57 48.89 1,119,013 +1.00(+2.09%)
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.