iShares MSCI Emerging Markets ex China ETF (EMXC)

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	71.20	71.71	71.10	71.69	71.69	0.96%	1,229,890
Dec 22, 2025	71.01	71.05	70.88	71.01	71.01	0.61%	1,412,234
Dec 19, 2025	70.28	70.74	70.24	70.58	70.58	0.99%	1,822,010
Dec 18, 2025	69.98	70.28	69.76	69.89	69.89	1.28%	1,262,532
Dec 17, 2025	69.85	69.96	68.95	69.01	69.01	-0.80%	2,561,059
Dec 16, 2025	69.80	69.97	69.46	69.57	69.57	-2.71%	12,065,775
Dec 15, 2025	72.18	72.18	71.50	71.51	70.17	0.06%	1,927,301
Dec 12, 2025	72.37	72.46	71.33	71.47	70.14	-1.48%	2,801,117
Dec 11, 2025	72.37	72.67	72.12	72.54	71.19	-0.56%	898,744
Dec 10, 2025	72.20	73.04	72.14	72.95	71.59	1.14%	1,051,922
Dec 9, 2025	71.70	72.17	71.70	72.13	70.78	0.38%	766,177
Dec 8, 2025	72.18	72.22	71.68	71.86	70.52	-0.04%	818,288
Dec 5, 2025	72.08	72.46	71.74	71.89	70.55	0.67%	1,122,764
Dec 4, 2025	71.50	71.51	71.20	71.41	70.08	-0.03%	752,998
Dec 3, 2025	71.21	71.44	71.05	71.43	70.10	0.38%	549,230
Dec 2, 2025	71.25	71.31	70.90	71.16	69.83	0.37%	888,873
Dec 1, 2025	70.82	71.12	70.76	70.90	69.58	-0.39%	2,216,800
Nov 28, 2025	70.97	71.21	70.86	71.18	69.85	0.06%	286,413
Nov 26, 2025	70.82	71.22	70.62	71.14	69.81	1.27%	728,342
Nov 25, 2025	69.77	70.28	69.23	70.25	68.94	0.27%	1,057,069
Nov 24, 2025	69.30	70.10	69.24	70.06	68.75	0.75%	661,459
Nov 21, 2025	69.06	69.79	68.63	69.54	68.24	-0.01%	2,230,775
Nov 20, 2025	71.30	71.41	69.53	69.55	68.25	-1.21%	1,336,878
Nov 19, 2025	70.23	70.83	70.10	70.40	69.08	-0.16%	1,167,815
Nov 18, 2025	70.44	70.83	70.04	70.51	69.19	-0.54%	1,873,993
Nov 17, 2025	71.28	71.67	70.69	70.89	69.57	-1.17%	1,496,991
Nov 14, 2025	70.94	72.02	70.80	71.73	70.39	0.62%	1,843,556
Nov 13, 2025	72.27	72.27	71.20	71.29	69.96	-1.52%	1,475,481
Nov 12, 2025	72.47	72.47	72.24	72.39	71.04	-0.01%	693,966
Nov 11, 2025	72.11	72.51	72.04	72.40	71.05	0.24%	867,333
Nov 10, 2025	71.84	72.27	71.71	72.23	70.88	1.70%	905,236
Nov 7, 2025	70.66	71.02	70.07	71.02	69.69	-0.18%	1,505,517
Nov 6, 2025	71.71	71.77	70.91	71.15	69.82	-1.36%	2,760,987
Nov 5, 2025	71.32	72.28	71.32	72.13	70.78	0.91%	3,811,567
Nov 4, 2025	71.75	72.15	71.46	71.48	70.14	-2.10%	1,261,837
Nov 3, 2025	72.96	73.08	72.61	73.01	71.65	1.05%	1,024,638
Oct 31, 2025	72.49	72.54	71.98	72.25	70.90	0.07%	1,655,119
Oct 30, 2025	72.24	72.49	72.12	72.20	70.85	-0.77%	850,595
Oct 29, 2025	73.15	73.24	72.48	72.76	71.40	0.55%	3,064,279
Oct 28, 2025	71.96	72.47	71.90	72.36	71.01	0.17%	1,119,231
Oct 27, 2025	72.16	72.27	71.87	72.24	70.89	0.92%	841,340
Oct 24, 2025	71.67	71.72	71.49	71.58	70.24	0.70%	827,320
Oct 23, 2025	70.72	71.24	70.72	71.08	69.75	0.48%	1,153,095
Oct 22, 2025	70.88	71.24	70.40	70.74	69.42	0.23%	1,345,497
Oct 21, 2025	70.90	70.95	70.57	70.58	69.26	-1.15%	823,910
Oct 20, 2025	71.12	71.52	71.03	71.40	70.07	1.54%	1,905,112
Oct 17, 2025	70.07	70.47	69.97	70.32	69.01	0.06%	1,175,108
Oct 16, 2025	70.54	70.79	70.11	70.28	68.97	0.76%	2,118,353
Oct 15, 2025	69.76	69.88	69.27	69.75	68.45	1.96%	1,400,488
Oct 14, 2025	68.13	68.86	67.83	68.41	67.13	-0.86%	915,359

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.