iShares MSCI Emerging Markets ex China ETF (EMXC) NASDAQ

86.30

+2.22(+2.64%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202684.386.386.386.384.33.95M
February 19, 202683.7584.0884.0884.0983.371.59M
February 18, 202683.9684.1684.1684.7583.755.51M
February 17, 202683.6583.7583.7584.0682.722.92M
February 13, 202683.7884.3184.3184.4382.794.16M
February 12, 202685.1483.7783.7785.2983.593.26M
February 11, 202683.8284.4284.4284.583.323.13M
February 10, 202682.9982.7282.728382.491.92M
February 09, 202681.7582.5182.5182.7281.581.75M
February 06, 202680.7181.8281.8281.8680.612.59M
February 05, 202679.5279.6879.6880.3179.174.92M
February 04, 202681.7880.1380.1381.8579.823.01M
February 03, 202681.7581.2881.2881.8980.484.95M
February 02, 202679.2480.3980.3980.5879.13.44M
January 30, 202680.7579.8279.8281.179.53.01M
January 29, 202681.9881.4381.438280.123.65M
January 28, 202682.0582.0482.0482.1681.443.49M
January 27, 202680.8381.5181.5181.5480.762.76M
January 26, 202679.679.6579.6579.9479.542.09M
January 23, 202678.6679.4679.4679.5978.521.37M
January 22, 202678.7278.7678.7679.0378.421.48M
January 21, 202677.6778.0378.0378.3677.561.5M
January 20, 202676.876.7976.7977.3376.673.71M
January 16, 202677.3277.3377.3377.4476.911.51M
January 15, 202677.4277.2577.2577.677.191.91M
January 14, 202676.476.6376.6376.6376.2985,607
January 13, 202676.5176.1676.1676.5576.021.84M
January 12, 202675.9676.5576.5576.5975.96.41M
January 09, 202675.6976.1176.1176.1375.591.35M
January 08, 202675.7675.6575.6575.7875.331.27M
January 07, 202676.0375.7875.7876.0675.721.5M
January 06, 20267676.2276.2276.2775.91.19M
January 05, 202675.2775.4275.4275.5574.982.67M
January 02, 202674.0674.4274.4274.4473.931.91M
December 31, 202572.9672.6872.687372.671.48M
December 30, 202572.7672.7472.7472.9172.65819,700
December 29, 202572.4572.572.572.5372.271.1M
December 26, 202572.0772.3572.3572.3672.042.07M
December 24, 202571.8971.9571.9571.9771.81.09M
December 23, 202571.271.6971.6971.7171.11.27M
December 22, 202571.0171.0171.0171.0570.881.42M
December 19, 202570.2870.5870.5870.7470.241.82M
December 18, 202569.9869.8969.8970.2869.761.26M
December 17, 202569.8569.0169.0169.9668.952.64M
December 16, 202569.869.5769.5769.9769.4612.07M
December 15, 202572.1871.5170.1772.1871.51.93M
December 12, 202572.3771.4770.1472.4671.332.8M
December 11, 202572.3772.5471.1972.6772.11898,744
December 10, 202572.272.9571.5973.0472.141.05M
December 09, 202571.772.1372.1372.1771.7766,176
December 08, 202572.1871.8671.8672.2271.68818,300
December 05, 202572.0871.8971.8972.4671.741.12M
December 04, 202571.571.4171.4171.5171.07731,422
December 03, 202571.2171.4371.4371.4371.05548,711
December 02, 202571.2571.1671.1671.3170.9888,900
December 01, 202570.8270.970.971.1270.762.22M
November 28, 202570.9771.1871.1871.2170.86286,413
November 26, 202570.8271.1471.1471.2170.61728,342
November 25, 202569.7770.2570.2570.2869.221.06M
November 24, 202569.370.0670.0670.169.24661,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved