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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	65.65	65.85	65.85	66.1	65.65	1.78M
September 09, 2025	64.81	65.01	65.01	65.19	64.81	937,300
September 08, 2025	64.56	64.81	64.81	64.83	64.52	952,800
September 05, 2025	64.5	64.4	64.4	64.68	64.09	1.81M
September 04, 2025	63.54	63.84	63.84	63.86	63.47	1.39M
September 03, 2025	63.7	63.67	63.67	63.79	63.5	2.57M
September 02, 2025	62.75	63.19	63.19	63.23	62.71	1.21M
August 29, 2025	63.57	63.47	63.47	63.57	63.26	914,000
August 28, 2025	64.04	64.27	64.27	64.31	64	1.62M
August 27, 2025	63.71	64.1	64.1	64.14	63.64	1.57M
August 26, 2025	64.07	64	64	64.11	63.91	1.55M
August 25, 2025	64.46	64.27	64.27	64.66	64.27	1.13M
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

iShares MSCI Emerging Markets ex China ETF (EMXC) NASDAQ