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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.5	71.41	71.41	71.51	71.07	731,422
December 03, 2025	71.21	71.43	71.43	71.43	71.05	548,711
December 02, 2025	71.25	71.16	71.16	71.31	70.9	888,900
December 01, 2025	70.82	70.9	70.9	71.12	70.76	2.22M
November 28, 2025	70.97	71.18	71.18	71.21	70.86	286,413
November 26, 2025	70.82	71.14	71.14	71.21	70.61	728,342
November 25, 2025	69.77	70.25	70.25	70.28	69.22	1.06M
November 24, 2025	69.3	70.06	70.06	70.1	69.24	661,500
November 21, 2025	69.06	69.54	69.54	69.79	68.63	2.23M
November 20, 2025	71.3	69.55	69.55	71.41	69.53	1.34M
November 19, 2025	70.23	70.4	70.4	70.83	70.1	1.17M
November 18, 2025	70.44	70.51	70.51	70.83	70.04	1.87M
November 17, 2025	71.28	70.89	70.89	71.67	70.69	1.5M
November 14, 2025	70.94	71.73	71.73	72.02	70.8	1.84M
November 13, 2025	72.27	71.29	71.29	72.27	71.2	1.48M
November 12, 2025	72.47	72.39	72.39	72.47	72.24	693,900
November 11, 2025	72.11	72.4	72.4	72.5	72.04	867,300
November 10, 2025	71.84	72.23	72.23	72.27	71.71	905,236
November 07, 2025	70.66	71.02	71.02	71.02	70.07	1.51M
November 06, 2025	71.71	71.15	71.15	71.77	70.91	2.76M
November 05, 2025	71.32	72.13	72.13	72.28	71.32	3.81M
November 04, 2025	71.75	71.48	71.48	72.15	71.46	1.26M
November 03, 2025	72.96	73.01	73.01	73.08	72.61	1.02M
October 31, 2025	72.49	72.25	72.25	72.54	71.98	1.66M
October 30, 2025	72.24	72.2	72.2	72.49	72.12	850,600
October 29, 2025	73.15	72.76	72.76	73.24	72.48	3.06M
October 28, 2025	71.96	72.36	72.36	72.47	71.9	1.12M
October 27, 2025	72.16	72.24	72.24	72.27	71.87	841,340
October 24, 2025	71.67	71.58	71.58	71.72	71.49	827,320
October 23, 2025	70.78	71.08	71.08	71.24	70.72	903,465
October 22, 2025	70.88	70.74	70.74	71.24	70.4	1.35M
October 21, 2025	70.9	70.58	70.58	70.95	70.57	823,910
October 20, 2025	71.12	71.4	71.4	71.52	71.03	1.91M
October 17, 2025	70.07	70.32	70.32	70.47	69.97	1.18M
October 16, 2025	70.54	70.28	70.28	70.79	70.11	2.12M
October 15, 2025	69.76	69.75	69.75	69.88	69.27	1.4M
October 14, 2025	68.13	68.41	68.41	68.86	67.83	915,400
October 13, 2025	68.79	69	69	69.18	68.55	1.04M
October 10, 2025	69.27	67.07	67.07	69.3	67.02	3.71M
October 09, 2025	69.55	68.93	68.93	69.55	68.8	599,038
October 08, 2025	69	69.46	69.46	69.46	68.94	1.47M
October 07, 2025	69.55	68.83	68.83	69.63	68.8	732,353
October 06, 2025	69.14	69.19	69.19	69.35	69.1	1.22M
October 03, 2025	68.85	68.85	68.85	69.01	68.59	2.27M
October 02, 2025	68.68	68.33	68.33	68.68	67.99	2.55M
October 01, 2025	67.98	68.12	68.12	68.2	67.94	2.6M
September 30, 2025	67.22	67.51	67.51	67.58	67.22	1.35M
September 29, 2025	67.4	67.34	67.34	67.65	67.29	1.75M
September 26, 2025	66.66	67	67	67.01	66.62	1.17M
September 25, 2025	67.06	67.08	67.08	67.29	66.89	1.3M
September 24, 2025	67.93	67.68	67.68	68.01	67.59	1.48M
September 23, 2025	68.32	68.42	68.42	68.6	68.3	2.54M
September 22, 2025	67.59	67.91	67.91	67.99	67.48	2.06M
September 19, 2025	67.47	67.45	67.45	67.53	67.33	1.45M
September 18, 2025	67.44	67.6	67.6	67.69	67.18	2.18M
September 17, 2025	67.46	67.38	67.38	67.95	67.08	2.52M
September 16, 2025	67.45	67.39	67.39	67.5	67.15	7.52M
September 15, 2025	66.83	66.92	66.92	66.94	66.71	1.51M
September 12, 2025	66.48	66.51	66.51	66.57	66.41	820,700
September 11, 2025	65.98	66.33	66.33	66.48	65.98	1.63M

iShares MSCI Emerging Markets ex China ETF (EMXC) NASDAQ