iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
51.56
-2.71 (-4.99%)
At close: Apr 4, 2025, 4:00 PM
52.45
+0.89 (1.73%)
After-hours: Apr 4, 2025, 7:57 PM EDT

EMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202552.6852.9051.3951.5651.56-4.99%2,519,106
Apr 3, 202554.4554.7454.2454.2754.27-2.27%3,457,264
Apr 2, 202555.1655.7255.1655.5355.530.25%1,057,848
Apr 1, 202555.0155.4854.9255.3955.390.54%1,172,130
Mar 31, 202554.5655.1554.4155.0955.09-0.16%2,274,200
Mar 28, 202555.7855.8455.0955.1855.18-1.66%998,500
Mar 27, 202556.0456.3456.0156.1156.110.05%1,351,500
Mar 26, 202556.4656.5456.0356.0856.08-0.88%1,177,507
Mar 25, 202556.5556.7356.5156.5856.580.16%1,427,400
Mar 24, 202556.4156.6056.3356.4956.490.64%1,410,121
Mar 21, 202555.9856.2055.9156.1356.130.09%955,421
Mar 20, 202555.8456.1755.7956.0856.08-0.05%1,586,526
Mar 19, 202555.9056.3455.8056.1156.110.43%1,360,000
Mar 18, 202556.0356.0355.6755.8755.87-0.52%1,956,630
Mar 17, 202555.6356.2455.6356.1656.161.43%3,316,615
Mar 14, 202555.0455.4054.9555.3755.371.35%1,696,732
Mar 13, 202554.5354.8054.4454.6354.63-0.78%1,487,100
Mar 12, 202555.0255.1554.7255.0655.060.99%1,898,500
Mar 11, 202554.4254.7854.1854.5254.520.33%3,031,216
Mar 10, 202554.7654.9253.9854.3454.34-2.11%2,104,726
Mar 7, 202555.2755.5654.9155.5155.510.67%4,234,700
Mar 6, 202555.3355.6055.1155.1455.14-1.08%8,995,800
Mar 5, 202555.2955.7955.2255.7455.742.22%3,462,254
Mar 4, 202554.3855.0253.9954.5354.530.52%3,672,442
Mar 3, 202555.0655.2254.0554.2554.25-0.60%3,138,400
Feb 28, 202554.4654.6554.1354.5854.58-0.89%3,778,912
Feb 27, 202555.9956.0455.0655.0755.07-2.86%22,627,111
Feb 26, 202556.6657.0056.5656.6956.690.39%1,261,000
Feb 25, 202556.5856.7056.2656.4756.47-0.32%3,506,335
Feb 24, 202556.9757.0256.6256.6556.65-0.58%5,540,740
Feb 21, 202557.5357.6256.8956.9856.98-1.15%1,403,819
Feb 20, 202557.5757.7057.4257.6457.640.51%1,252,705
Feb 19, 202557.3357.4557.2857.3557.35-0.10%1,586,436
Feb 18, 202557.3557.5457.3257.4157.410.63%1,368,200
Feb 14, 202556.9157.1056.8657.0557.05-0.24%1,354,813
Feb 13, 202556.6057.2356.6057.1957.190.79%1,273,062
Feb 12, 202556.4356.8756.3456.7456.74-0.25%1,999,100
Feb 11, 202556.7556.9756.7356.8856.88-0.21%1,094,534
Feb 10, 202556.9257.0356.8557.0057.000.53%1,479,100
Feb 7, 202557.1357.2056.5656.7056.70-0.42%9,164,745
Feb 6, 202556.7556.9556.7456.9456.940.04%1,246,433
Feb 5, 202556.6957.0356.6356.9256.920.21%1,490,715
Feb 4, 202556.4156.8756.4156.8056.801.52%1,957,000
Feb 3, 202555.5156.2455.5055.9555.95-0.83%5,508,200
Jan 31, 202556.8657.1056.3056.4256.42-0.63%1,601,338
Jan 30, 202556.4856.9256.4356.7856.781.37%2,894,303
Jan 29, 202556.1856.2755.8956.0156.010.04%1,694,962
Jan 28, 202555.7256.0155.4455.9955.990.72%2,082,740
Jan 27, 202555.7155.9155.3855.5955.59-2.81%3,206,600
Jan 24, 202557.4257.4757.1757.2057.20-0.12%1,278,347