Indicators

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

58.70 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.05	56.11	55.73	55.84	1,475,725	+0.08(+0.14%)
Feb 28, 2024	56.00	56.00	55.68	55.76	1,240,898	-0.41(-0.73%)
Feb 27, 2024	56.23	56.26	56.10	56.17	2,371,445	-0.06(-0.11%)
Feb 26, 2024	56.29	56.29	56.10	56.23	7,159,739	-0.20(-0.35%)
Feb 23, 2024	56.51	56.51	56.24	56.43	1,995,082	-0.13(-0.23%)
Feb 22, 2024	56.46	56.61	56.37	56.56	1,034,313	+0.47(+0.84%)
Feb 21, 2024	56.14	56.14	55.85	56.09	1,483,267	-0.22(-0.39%)
Feb 20, 2024	56.28	56.45	56.08	56.31	2,078,231	+0.30(+0.54%)
Feb 16, 2024	56.02	56.17	55.84	56.01	1,541,960	+0.00(+0.00%)
Feb 15, 2024	55.85	56.02	55.78	56.01	2,755,559	+0.22(+0.39%)
Feb 14, 2024	55.59	55.84	55.56	55.79	2,256,364	+0.86(+1.57%)
Feb 13, 2024	55.41	55.41	54.72	54.93	1,314,058	-1.05(-1.88%)
Feb 12, 2024	55.79	56.26	55.78	55.98	1,681,958	+0.19(+0.34%)
Feb 09, 2024	55.73	55.85	55.48	55.79	2,092,012	+0.27(+0.49%)
Feb 08, 2024	55.52	55.60	55.36	55.52	2,174,708	-0.16(-0.29%)
Feb 07, 2024	55.39	55.70	55.39	55.68	1,613,100	+0.32(+0.58%)
Feb 06, 2024	55.05	55.37	55.05	55.36	1,323,287	+0.67(+1.23%)
Feb 05, 2024	54.69	54.84	54.46	54.69	2,353,039	-0.11(-0.20%)
Feb 02, 2024	54.74	54.85	54.55	54.80	2,087,903	+0.12(+0.22%)

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.