iShares MSCI Emerging Markets ex China ETF (EMXC)

105.75
+3.99 (3.92%)
NASDAQ· Last Trade: Jun 21st, 1:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Emerging Markets ex China ETF (EMXC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026104.73106.09104.68105.752,562,010105.75
6/17/2026103.23104.04101.62101.764,395,014101.76
6/16/2026102.71103.32101.27101.412,557,354101.41
6/15/2026102.68103.16102.22102.962,171,233102.96
6/12/202699.15100.1898.3099.752,779,74899.75
6/11/202695.5299.3695.3699.203,113,76299.20
6/10/202695.2596.9694.0794.186,484,70994.18
6/09/202698.4798.8993.2296.384,796,67196.38
6/08/202696.5697.1495.8396.182,698,43296.18
6/05/202697.5697.9093.5893.904,484,83093.90
6/04/2026100.47102.0399.69101.683,783,608101.68
6/03/2026103.88103.88102.35103.001,994,430103.00
6/02/2026103.14104.08102.71104.042,933,705104.04
6/01/2026102.39104.19102.00103.674,455,365103.67
5/29/2026101.65101.87100.75101.042,665,753101.04
5/28/202699.46101.4299.05101.032,714,942101.03
5/27/2026101.20101.4399.57100.423,064,726100.42
5/26/202698.86100.2198.7899.992,223,28799.99
5/22/202696.2396.5295.5895.603,355,20295.60
5/21/202694.3996.1094.2495.592,226,04695.59
5/20/202692.6194.4392.5194.271,907,10994.27
5/19/202691.0893.1390.7392.081,920,53192.08
5/18/202694.7294.8192.5393.553,317,05893.55
5/15/202693.6994.2392.9693.602,409,17793.60
5/14/202696.5597.4096.3197.221,686,48497.22
5/13/202695.7696.5094.9796.141,494,61196.14
5/12/202695.0095.5892.9494.202,661,58094.20
5/11/202697.6398.3197.2897.942,555,24597.94
5/08/202696.8898.0796.7798.021,581,38098.02
5/07/202697.2897.2895.4795.572,540,06295.57
5/06/202696.2897.1995.7097.001,605,41497.00
5/05/202693.0594.2292.8693.761,771,72893.76
5/04/202691.9992.6990.9991.472,121,43291.47
5/01/202690.7392.1790.7391.271,651,63591.27
4/30/202690.0591.2589.3691.052,836,77491.05
4/29/202689.6289.7188.6289.081,899,44689.08
4/28/202689.4089.8088.8389.622,820,28489.62
4/27/202691.1191.2590.4290.722,558,00090.72
4/24/202689.8390.6389.5590.453,190,81190.45
4/23/202689.0189.4487.3088.292,021,76288.29
4/22/202689.0889.7888.8489.703,316,63389.70
4/21/202689.1489.3787.5487.702,780,80887.70
4/20/202688.8089.0488.3488.842,041,96388.84
4/17/202689.5490.5189.3489.663,253,79389.66
4/16/202687.8588.2087.2887.842,046,67187.84
4/15/202687.7287.9587.3287.686,284,36987.68
4/14/202686.9587.7986.8087.772,570,08487.77
4/13/202684.5086.0684.3586.012,148,25086.01
4/10/202685.2585.5784.8485.082,381,03985.08
4/09/202683.8485.0183.4884.651,960,47184.65
4/08/202685.4285.5483.9284.805,009,07284.80
4/07/202679.5479.9878.4179.933,367,60879.93
4/06/202679.3579.8178.9479.392,678,53079.39
4/02/202676.8479.2276.6778.432,439,54078.43
4/01/202679.3580.3679.1979.533,168,05279.53
3/31/202675.9778.6975.8578.665,352,73578.66
3/30/202676.7976.9075.0875.545,072,39375.54
3/27/202676.6877.3676.1976.527,862,85176.52
3/26/202678.2278.7676.9676.9815,318,25076.98
3/25/202679.8880.3079.2179.734,160,12179.73
3/24/202678.0779.2477.9778.663,350,61378.66
3/23/202679.3480.8578.9280.158,568,38780.15