Indicators

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

Month:

Year:

Range:

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.