iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
56.00
-0.16 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed

EMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202555.7756.0155.5855.9555.95-0.37%825,514
Apr 24, 202555.5256.2055.5256.1656.161.43%676,626
Apr 23, 202555.7155.9855.2655.3755.371.11%1,259,254
Apr 22, 202554.5755.0754.5054.7654.760.75%2,226,576
Apr 21, 202554.6454.7454.0354.3554.35-0.04%1,448,067
Apr 17, 202554.3654.7254.3454.3754.371.00%1,496,795
Apr 16, 202554.1254.4053.6353.8353.83-0.83%1,740,416
Apr 15, 202554.4154.6154.2654.2854.280.33%1,673,916
Apr 14, 202554.2254.5653.8254.1054.100.41%1,978,005
Apr 11, 202552.9953.9152.9953.8853.882.86%3,977,270
Apr 10, 202552.9853.1051.4152.3852.38-2.15%3,760,845
Apr 9, 202549.7053.7349.6153.5353.536.89%3,815,019
Apr 8, 202551.7451.8549.6050.0850.08-1.26%3,660,962
Apr 7, 202549.8952.1049.7150.7250.72-1.63%3,960,586
Apr 4, 202552.6852.9051.3951.5651.56-4.99%2,519,824
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%2,274,168
Mar 28, 202555.7855.8455.0955.1855.18-1.66%998,455
Mar 27, 202556.0456.3456.0156.1156.110.05%1,351,498
Mar 26, 202556.4656.5456.0356.0856.08-0.88%1,177,507
Mar 25, 202556.5556.7356.5156.5856.580.16%1,427,380
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%1,359,955
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%1,487,099
Mar 12, 202555.0255.1554.7255.0655.060.99%1,898,452
Mar 11, 202554.4254.7854.1854.5254.520.33%3,031,216
Mar 10, 202554.7654.9253.9854.3454.34-2.11%2,105,125
Mar 7, 202555.2755.5654.9155.5155.510.67%4,234,675
Mar 6, 202555.3355.6055.1155.1455.14-1.08%8,995,792
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%3,138,384
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%1,260,978
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%1,368,187
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