iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
55.74
+1.21 (2.22%)
At close: Mar 5, 2025, 4:00 PM
55.65
-0.09 (-0.16%)
Pre-market: Mar 6, 2025, 8:00 AM EST
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 55.29 | 55.79 | 55.22 | 55.74 | 55.74 | 2.22% | 3,462,254 |
| Mar 4, 2025 | 54.38 | 55.02 | 53.99 | 54.53 | 54.53 | 0.52% | 3,672,442 |
| Mar 3, 2025 | 55.06 | 55.22 | 54.05 | 54.25 | 54.25 | -0.60% | 3,138,384 |
| Feb 28, 2025 | 54.46 | 54.65 | 54.13 | 54.58 | 54.58 | -0.89% | 3,778,912 |
| Feb 27, 2025 | 55.99 | 56.04 | 55.06 | 55.07 | 55.07 | -2.86% | 22,627,111 |
| Feb 26, 2025 | 56.66 | 57.00 | 56.56 | 56.69 | 56.69 | 0.39% | 1,260,978 |
| Feb 25, 2025 | 56.58 | 56.70 | 56.26 | 56.47 | 56.47 | -0.32% | 3,506,335 |
| Feb 24, 2025 | 56.97 | 57.02 | 56.62 | 56.65 | 56.65 | -0.58% | 5,540,740 |
| Feb 21, 2025 | 57.53 | 57.62 | 56.89 | 56.98 | 56.98 | -1.15% | 1,403,819 |
| Feb 20, 2025 | 57.57 | 57.70 | 57.42 | 57.64 | 57.64 | 0.51% | 1,252,705 |
| Feb 19, 2025 | 57.33 | 57.45 | 57.28 | 57.35 | 57.35 | -0.10% | 1,586,436 |
| Feb 18, 2025 | 57.35 | 57.54 | 57.32 | 57.41 | 57.41 | 0.63% | 1,368,187 |
| Feb 14, 2025 | 56.91 | 57.10 | 56.86 | 57.05 | 57.05 | -0.24% | 1,354,813 |
| Feb 13, 2025 | 56.60 | 57.23 | 56.60 | 57.19 | 57.19 | 0.79% | 1,273,062 |
| Feb 12, 2025 | 56.43 | 56.87 | 56.34 | 56.74 | 56.74 | -0.25% | 1,999,097 |
| Feb 11, 2025 | 56.75 | 56.97 | 56.73 | 56.88 | 56.88 | -0.21% | 1,094,534 |
| Feb 10, 2025 | 56.92 | 57.03 | 56.85 | 57.00 | 57.00 | 0.53% | 1,479,059 |
| Feb 7, 2025 | 57.13 | 57.20 | 56.56 | 56.70 | 56.70 | -0.42% | 9,164,745 |
| Feb 6, 2025 | 56.75 | 56.95 | 56.74 | 56.94 | 56.94 | 0.04% | 1,246,433 |
| Feb 5, 2025 | 56.69 | 57.03 | 56.63 | 56.92 | 56.92 | 0.21% | 1,490,715 |
| Feb 4, 2025 | 56.41 | 56.87 | 56.41 | 56.80 | 56.80 | 1.52% | 1,956,962 |
| Feb 3, 2025 | 55.51 | 56.24 | 55.50 | 55.95 | 55.95 | -0.83% | 5,508,196 |
| Jan 31, 2025 | 56.86 | 57.10 | 56.30 | 56.42 | 56.42 | -0.63% | 1,601,338 |
| Jan 30, 2025 | 56.48 | 56.92 | 56.43 | 56.78 | 56.78 | 1.37% | 2,894,303 |
| Jan 29, 2025 | 56.18 | 56.27 | 55.89 | 56.01 | 56.01 | 0.04% | 1,694,962 |
| Jan 28, 2025 | 55.72 | 56.01 | 55.44 | 55.99 | 55.99 | 0.72% | 2,082,740 |
| Jan 27, 2025 | 55.71 | 55.91 | 55.38 | 55.59 | 55.59 | -2.81% | 3,206,599 |
| Jan 24, 2025 | 57.42 | 57.47 | 57.17 | 57.20 | 57.20 | -0.12% | 1,278,347 |
| Jan 23, 2025 | 57.04 | 57.33 | 56.94 | 57.27 | 57.27 | 0.32% | 1,554,800 |
| Jan 22, 2025 | 57.04 | 57.21 | 56.94 | 57.09 | 57.09 | 0.44% | 1,373,854 |
| Jan 21, 2025 | 56.51 | 56.96 | 56.46 | 56.84 | 56.84 | 1.12% | 3,230,288 |
| Jan 17, 2025 | 56.17 | 56.51 | 56.11 | 56.21 | 56.21 | 0.29% | 1,596,820 |
| Jan 16, 2025 | 56.33 | 56.33 | 56.01 | 56.05 | 56.05 | 0.04% | 1,735,152 |
| Jan 15, 2025 | 55.90 | 56.18 | 55.75 | 56.03 | 56.03 | 1.38% | 2,741,664 |
| Jan 14, 2025 | 55.14 | 55.33 | 55.00 | 55.27 | 55.27 | 0.75% | 1,440,586 |
| Jan 13, 2025 | 54.55 | 54.89 | 54.44 | 54.86 | 54.86 | -0.89% | 2,182,869 |
| Jan 10, 2025 | 55.62 | 55.67 | 55.24 | 55.35 | 55.35 | -1.51% | 2,056,506 |
| Jan 8, 2025 | 56.29 | 56.29 | 56.00 | 56.20 | 56.20 | -0.48% | 1,916,258 |
| Jan 7, 2025 | 57.16 | 57.23 | 56.40 | 56.47 | 56.47 | -0.63% | 2,138,885 |
| Jan 6, 2025 | 56.85 | 57.04 | 56.77 | 56.83 | 56.83 | 1.23% | 2,357,588 |
| Jan 3, 2025 | 56.02 | 56.22 | 55.89 | 56.14 | 56.14 | 1.01% | 1,447,338 |
| Jan 2, 2025 | 55.78 | 55.92 | 55.44 | 55.58 | 55.58 | 0.23% | 1,228,165 |
| Dec 31, 2024 | 55.61 | 55.71 | 55.34 | 55.45 | 55.45 | -0.13% | 6,096,784 |
| Dec 30, 2024 | 55.64 | 55.71 | 55.37 | 55.52 | 55.52 | -0.70% | 2,324,702 |
| Dec 27, 2024 | 55.79 | 55.93 | 55.63 | 55.91 | 55.91 | -0.11% | 1,858,485 |
| Dec 26, 2024 | 55.91 | 56.13 | 55.91 | 55.97 | 55.97 | -0.55% | 1,493,147 |
| Dec 24, 2024 | 56.27 | 56.33 | 56.06 | 56.28 | 56.28 | -0.04% | 899,824 |
| Dec 23, 2024 | 56.00 | 56.33 | 55.90 | 56.30 | 56.30 | 0.57% | 2,188,468 |
| Dec 20, 2024 | 55.61 | 56.25 | 55.51 | 55.98 | 55.98 | 0.27% | 1,691,704 |
| Dec 19, 2024 | 56.27 | 56.34 | 55.83 | 55.83 | 55.83 | 0.50% | 2,354,196 |