Indicators

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

58.61 -0.17 (-0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.73	52.94	51.97	52.04	243,953	-0.55(-1.05%)
Apr 28, 2022	52.24	52.72	51.76	52.59	406,819	+0.77(+1.49%)
Apr 27, 2022	51.77	52.07	51.55	51.82	308,190	+0.18(+0.35%)
Apr 26, 2022	52.43	52.53	51.61	51.64	490,884	-1.16(-2.19%)
Apr 25, 2022	52.48	52.82	52.15	52.79	472,838	-0.10(-0.20%)
Apr 22, 2022	53.62	53.68	52.89	52.90	569,267	-0.77(-1.44%)
Apr 21, 2022	54.63	54.64	53.58	53.67	241,681	-0.72(-1.32%)
Apr 20, 2022	54.50	54.50	54.18	54.39	475,045	+0.27(+0.49%)
Apr 19, 2022	53.90	54.16	53.75	54.12	417,796	-0.22(-0.40%)
Apr 18, 2022	54.18	54.56	54.18	54.34	281,200	-0.06(-0.11%)
Apr 14, 2022	55.00	55.00	54.35	54.40	297,937	-0.80(-1.45%)
Apr 13, 2022	54.78	55.22	54.78	55.20	661,315	+0.65(+1.19%)
Apr 12, 2022	55.08	55.11	54.46	54.55	890,220	-0.14(-0.26%)
Apr 11, 2022	55.04	55.04	54.64	54.69	197,394	-0.35(-0.63%)
Apr 08, 2022	55.23	55.31	54.96	55.04	192,317	-0.05(-0.10%)
Apr 07, 2022	54.98	55.28	54.77	55.10	254,518	-0.24(-0.43%)
Apr 06, 2022	55.63	55.63	55.05	55.33	435,345	-0.49(-0.87%)
Apr 05, 2022	56.52	56.52	55.71	55.82	292,989	-0.88(-1.55%)
Apr 04, 2022	56.56	56.72	56.42	56.70	286,710	+0.68(+1.21%)

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.