Indicators

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

57.80 -0.14 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.73	40.73	40.51	40.51	1,241	-0.11(-0.26%)
Dec 28, 2018	40.53	40.66	40.53	40.62	2,709	+0.42(+1.04%)
Dec 27, 2018	39.93	40.20	39.90	40.20	36,921	+0.64(+1.62%)
Dec 26, 2018	39.59	39.59	39.56	39.56	464	-0.09(-0.24%)
Dec 24, 2018	39.80	39.80	39.66	39.66	677	-0.14(-0.34%)
Dec 21, 2018	40.19	40.37	39.80	39.80	4,064	-0.58(-1.45%)
Dec 20, 2018	40.46	40.48	40.24	40.38	14,148	-0.45(-1.11%)
Dec 19, 2018	40.56	40.83	40.56	40.83	366	+0.33(+0.81%)
Dec 18, 2018	40.14	40.50	40.14	40.50	2,647	+0.73(+1.82%)
Dec 17, 2018	40.13	40.13	39.78	39.78	10,168	-0.26(-0.66%)
Dec 14, 2018	40.02	40.05	40.02	40.04	690	-0.52(-1.27%)
Dec 13, 2018	40.54	40.69	40.54	40.56	13,497	-0.20(-0.48%)
Dec 12, 2018	40.71	40.90	40.63	40.76	15,915	+1.38(+3.50%)
Dec 11, 2018		39.38	39.38	39.38	19	+0.00(+0.00%)
Dec 10, 2018	40.00	40.00	39.38	39.38	1,119	-0.89(-2.20%)
Dec 07, 2018	41.00	41.00	40.26	40.26	1,036	-0.30(-0.75%)
Dec 06, 2018	40.25	40.59	40.23	40.57	2,224	-0.80(-1.93%)
Dec 04, 2018	41.97	41.97	41.37	41.37	2,763	-0.55(-1.31%)

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.