iShares MSCI Emerging Markets ex China ETF - EMXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	63.85	64.7	64.7	64.74	63.81	735,300
August 21, 2025	63.75	63.7	63.7	63.81	63.58	911,500
August 20, 2025	63.82	63.84	63.84	63.92	63.49	1.72M
August 19, 2025	64.52	64.14	64.14	64.52	64.11	632,739
August 18, 2025	64.6	64.72	64.72	64.72	64.5	659,536
August 15, 2025	64.59	64.38	64.38	64.59	64.3	1.01M
August 14, 2025	64.3	64.37	64.37	64.51	64.22	739,600
August 13, 2025	64.93	64.96	64.96	65.16	64.81	1.28M
August 12, 2025	64.27	64.75	64.75	64.75	64.27	939,800
August 11, 2025	64.07	63.99	63.99	64.23	63.98	794,900
August 08, 2025	64.04	64.08	64.08	64.15	63.98	508,800
August 07, 2025	64.29	64.23	64.23	64.44	64.02	1.14M
August 06, 2025	63.23	63.34	63.34	63.4	63.08	873,708
August 05, 2025	63.27	63.18	63.18	63.49	63.02	944,900
August 04, 2025	63.09	63.03	63.03	63.18	62.89	952,640
August 01, 2025	62.8	62.54	62.54	62.82	62.3	1.17M
July 31, 2025	63.13	62.82	62.82	63.14	62.71	1.94M
July 30, 2025	63.24	63.12	63.12	63.43	62.97	1.78M
July 29, 2025	63.34	63.35	63.35	63.44	63.18	2.78M
July 28, 2025	63.48	63.24	63.24	63.51	63.17	2.94M
July 25, 2025	63.72	63.88	63.88	63.92	63.63	2.42M
July 24, 2025	64.2	63.95	63.95	64.2	63.95	2.83M
July 23, 2025	64.09	64.44	64.44	64.46	64.06	685,620
July 22, 2025	63.69	63.7	63.7	63.76	63.39	751,107
July 21, 2025	64.07	64.13	64.13	64.38	64.01	775,600
July 18, 2025	63.97	63.7	63.7	64.15	63.7	959,486
July 17, 2025	63.81	64.11	64.11	64.18	63.72	745,705
July 16, 2025	63.49	63.81	63.81	63.83	63.25	1.17M
July 15, 2025	63.74	63.36	63.36	63.81	63.33	2.18M
July 14, 2025	63.15	63.2	63.2	63.24	63.07	763,804
July 11, 2025	63.42	63.27	63.27	63.43	63.26	819,845
July 10, 2025	63.64	63.56	63.56	63.64	63.32	729,561
July 09, 2025	63.52	63.47	63.47	63.64	63.35	739,900
July 08, 2025	63.46	63.41	63.41	63.47	63.2	828,700
July 07, 2025	63.4	63.1	63.1	63.53	62.95	1.02M
July 03, 2025	63.95	64.29	64.29	64.39	63.95	1.65M
July 02, 2025	63.2	63.77	63.77	63.77	63.14	1.9M
July 01, 2025	63.4	63.28	63.28	63.46	63.12	1.1M
June 30, 2025	63.07	63.14	63.14	63.19	62.83	892,912
June 27, 2025	62.92	62.96	62.96	63.17	62.78	2.75M
June 26, 2025	62.86	63.06	63.06	63.15	62.77	4.5M
June 25, 2025	62.29	62.46	62.46	62.5	62.23	2.14M
June 24, 2025	61.79	62.3	62.3	62.38	61.7	1.94M
June 23, 2025	60.12	60.8	60.8	60.8	60.02	1.75M
June 20, 2025	61.04	60.38	60.38	61.04	60.35	1.79M
June 18, 2025	60.7	60.67	60.67	60.88	60.54	2.36M
June 17, 2025	60.94	60.42	60.42	60.96	60.36	1.04M
June 16, 2025	61.35	61.33	61.33	61.69	61.29	1.98M
June 13, 2025	61.12	61.29	60.58	61.57	61.11	1.35M
June 12, 2025	62.04	62.23	61.51	62.29	62.01	2.73M
June 11, 2025	62.2	62.15	61.43	62.32	62.02	1.65M
June 10, 2025	61.63	61.84	61.12	61.87	61.59	1.15M
June 09, 2025	61.18	61.37	61.37	61.48	61.13	2.03M
June 06, 2025	60.82	60.94	60.94	60.97	60.77	1.08M
June 05, 2025	60.77	60.6	60.6	60.89	60.48	1.28M
June 04, 2025	60.29	60.26	60.26	60.39	60.19	1.67M
June 03, 2025	59.5	59.68	59.68	59.74	59.39	1.27M
June 02, 2025	59.43	59.71	59.71	59.72	59.28	3.03M
May 30, 2025	59.49	59.24	59.24	59.49	58.92	2.13M
May 29, 2025	60.09	59.88	59.88	60.13	59.68	3.17M

iShares MSCI Emerging Markets ex China ETF (EMXC) NASDAQ