iShares MSCI EM ex China UCITS ETF - EXCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.47	4.48	4.48	4.49	4.47	64,488
August 15, 2025	4.47	4.45	4.45	4.47	4.45	157,228
August 14, 2025	4.46	4.45	4.45	4.47	4.45	44,673
August 13, 2025	4.49	4.49	4.49	4.5	4.49	37,348
August 12, 2025	4.49	4.48	4.48	4.49	4.46	68,145
August 11, 2025	4.47	4.48	4.48	4.48	4.46	66,881
August 08, 2025	4.47	4.46	4.46	4.47	4.46	66,795
August 07, 2025	4.49	4.48	4.48	4.52	4.48	477,991
August 06, 2025	4.46	4.44	4.44	4.46	4.44	42,124
August 05, 2025	4.47	4.45	4.45	4.47	4.45	12,144
August 04, 2025	4.44	4.45	4.45	4.45	4.43	951,985
August 01, 2025	4.44	4.42	4.42	4.44	4.4	196,994
July 31, 2025	4.48	4.47	4.47	4.5	4.47	135,522
July 30, 2025	4.46	4.46	4.46	4.47	4.45	69,168
July 29, 2025	4.44	4.45	4.45	4.46	4.43	1.53M
July 28, 2025	4.47	4.42	4.42	4.47	4.42	52,416
July 25, 2025	4.42	4.44	4.44	4.45	4.42	33,211
July 24, 2025	4.45	4.44	4.44	4.45	4.43	34,133
July 23, 2025	4.43	4.44	4.44	4.44	4.43	618,483
July 22, 2025	4.43	4.42	4.42	4.43	4.41	58,651
July 21, 2025	4.46	4.47	4.47	4.47	4.44	203,103
July 18, 2025	4.47	4.45	4.45	4.47	4.45	57,301
July 17, 2025	4.48	4.48	4.48	4.48	4.45	71,649
July 16, 2025	4.44	4.43	4.43	4.45	4.43	182,234
July 15, 2025	4.45	4.44	4.44	4.45	4.44	92,468
July 14, 2025	4.4	4.4	4.4	4.4	4.39	120,015
July 11, 2025	4.39	4.4	4.4	4.41	4.38	41,779
July 10, 2025	4.37	4.39	4.39	4.4	4.36	171,315
July 09, 2025	4.38	4.37	4.37	4.39	4.37	88,509
July 08, 2025	4.37	4.37	4.37	4.39	4.36	1.06M
July 07, 2025	4.36	4.35	4.35	4.37	4.35	873,317
July 04, 2025	4.35	4.37	4.37	4.37	4.35	52,228
July 03, 2025	4.43	4.42	4.42	4.43	4.39	194,922
July 02, 2025	4.34	4.37	4.37	4.38	4.32	105,562
July 01, 2025	4.33	4.32	4.32	4.33	4.32	163,329
June 30, 2025	4.33	4.31	4.31	4.33	4.3	104,977
June 27, 2025	4.33	4.31	4.31	4.33	4.29	12,110
June 26, 2025	4.31	4.29	4.29	4.31	4.28	28,473
June 25, 2025	4.3	4.29	4.29	4.3	4.29	29,034
June 24, 2025	4.28	4.29	4.29	4.29	4.26	63,607
June 23, 2025	4.2	4.2	4.2	4.22	4.19	50,983
June 20, 2025	4.23	4.21	4.21	4.25	4.21	4,688
June 19, 2025	4.21	4.18	4.18	4.22	4.18	17,329
June 18, 2025	4.25	4.23	4.23	4.25	4.22	19,849
June 17, 2025	4.23	4.23	4.23	4.23	4.2	13,450
June 16, 2025	4.21	4.25	4.25	4.25	4.21	50,531
June 13, 2025	4.18	4.2	4.2	4.2	4.18	96,219
June 12, 2025	4.25	4.24	4.24	4.26	4.23	13,495
June 11, 2025	4.29	4.27	4.27	4.29	4.25	22,493
June 10, 2025	4.24	4.23	4.23	4.24	4.23	15,527
June 09, 2025	4.19	4.2	4.2	4.22	4.18	53,725
June 06, 2025	4.16	4.17	4.17	4.18	4.16	180,584
June 05, 2025	4.14	4.16	4.16	4.16	4.13	83,234
June 04, 2025	4.11	4.11	4.11	4.13	4.1	65,845
June 03, 2025	4.08	4.09	4.09	4.09	4.07	68,791
June 02, 2025	4.14	4.07	4.07	4.14	4.05	84,834
May 30, 2025	4.1	4.06	4.06	4.11	4.06	21,996
May 29, 2025	4.15	4.11	4.11	4.15	4.11	459,817
May 28, 2025	4.1	4.11	4.11	4.13	4.1	12,393
May 27, 2025	4.08	4.1	4.1	4.11	4.08	67,577

iShares MSCI EM ex China UCITS ETF (EXCS.L) LSE