iShares MSCI Emerging Markets ex China ETF (EMXC)

NASDAQ: EMXC · Real-Time Price · USD

Compare

77.33

+0.08 (0.10%)

At close: Jan 16, 2026, 4:00 PM EST

77.25

-0.08 (-0.10%)

After-hours: Jan 16, 2026, 4:36 PM EST

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	77.32	77.44	76.91	77.33	77.33	0.10%	1,514,628
Jan 15, 2026	77.42	77.60	77.20	77.25	77.25	0.81%	1,172,174
Jan 14, 2026	76.40	76.63	76.19	76.63	76.63	0.62%	992,731
Jan 13, 2026	76.51	76.55	76.02	76.16	76.16	-0.51%	1,137,199
Jan 12, 2026	75.96	76.59	75.90	76.55	76.55	0.58%	6,418,032
Jan 9, 2026	75.69	76.13	75.59	76.11	76.11	0.61%	1,344,879
Jan 8, 2026	75.76	75.78	75.34	75.65	75.65	-0.17%	1,145,661
Jan 7, 2026	76.03	76.06	75.72	75.78	75.78	-0.58%	1,495,318
Jan 6, 2026	76.00	76.27	75.90	76.22	76.22	1.06%	1,188,923
Jan 5, 2026	75.27	75.55	74.98	75.42	75.42	1.34%	2,624,403
Jan 2, 2026	74.06	74.44	73.93	74.42	74.42	2.39%	1,905,627
Dec 31, 2025	72.96	73.00	72.67	72.68	72.68	-0.08%	1,479,506
Dec 30, 2025	72.76	72.91	72.65	72.74	72.74	0.33%	769,654
Dec 29, 2025	72.45	72.53	72.27	72.50	72.50	0.21%	1,025,854
Dec 26, 2025	72.07	72.36	72.04	72.35	72.35	0.56%	2,074,136
Dec 24, 2025	71.89	71.97	71.80	71.95	71.95	0.36%	1,094,232
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