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 (%)
Feb 28, 2018 47.73 47.73 47.25 47.25 463 -1.29(-2.66%)
Feb 26, 2018 48.54 48.54 48.54 105 +0.08(+0.17%)
Feb 23, 2018 48.27 48.46 48.27 48.46 2,492 +0.41(+0.84%)
Feb 21, 2018 48.06 48.06 48.06 88 +0.62(+1.31%)
Feb 20, 2018 47.44 47.44 47.44 47.44 336 -0.85(-1.77%)
Feb 16, 2018 48.29 48.29 48.29 0 -0.30(-0.62%)
Feb 15, 2018 48.58 48.59 48.58 48.59 231 +0.67(+1.40%)
Feb 14, 2018 47.99 47.99 47.90 47.92 36,624 +0.87(+1.85%)
Feb 13, 2018 47.03 47.05 47.03 47.05 1,193 +0.21(+0.44%)
Feb 12, 2018 46.68 46.95 46.63 46.84 5,588 +1.76(+3.90%)
Feb 09, 2018 45.67 45.67 45.08 45.08 1,019 -0.72(-1.57%)
Feb 08, 2018 46.41 46.41 45.80 45.80 1,612 -1.61(-3.39%)
Feb 07, 2018 47.48 47.48 47.41 47.41 475 -0.02(-0.05%)
Feb 06, 2018 46.34 47.44 46.34 47.43 2,597 +0.83(+1.78%)
Feb 05, 2018 48.14 46.61 46.61 4,164 -1.54(-3.19%)
Feb 02, 2018 48.33 48.33 48.14 48.14 666 -1.17(-2.36%)
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.