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, 2020	40.28	41.02	40.01	41.02	24,575	-0.59(-1.42%)
Feb 27, 2020	42.10	42.38	41.55	41.61	8,159	-1.07(-2.52%)
Feb 26, 2020	42.94	43.16	42.67	42.68	3,371	+0.09(+0.22%)
Feb 25, 2020	43.52	43.52	42.59	42.59	8,931	-0.35(-0.81%)
Feb 24, 2020	42.81	43.06	42.79	42.94	12,948	-1.74(-3.89%)
Feb 21, 2020	44.58	44.86	44.58	44.67	5,788	-0.22(-0.48%)
Feb 20, 2020	45.11	45.23	44.74	44.89	13,207	-0.76(-1.67%)
Feb 19, 2020	45.63	45.67	45.63	45.65	1,062	+0.34(+0.74%)
Feb 18, 2020	45.29	45.42	45.29	45.32	6,773	-0.49(-1.06%)
Feb 14, 2020	46.01	46.01	45.76	45.80	8,301	+0.11(+0.24%)
Feb 13, 2020	45.73	45.85	45.65	45.69	8,766	-0.34(-0.73%)
Feb 12, 2020	46.07	46.16	45.99	46.03	4,497	+0.42(+0.93%)
Feb 11, 2020	45.64	45.80	45.58	45.60	10,344	+0.47(+1.03%)
Feb 10, 2020	44.94	45.14	44.94	45.14	3,151	+0.18(+0.40%)
Feb 07, 2020	45.04	45.15	44.89	44.96	7,754	-0.91(-1.99%)
Feb 06, 2020	45.78	45.91	45.78	45.87	1,051	+0.06(+0.12%)
Feb 05, 2020	46.13	46.16	45.79	45.81	6,955	+0.25(+0.54%)
Feb 04, 2020	45.68	45.75	45.48	45.57	4,981	+0.92(+2.07%)

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.