iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
63.12
-0.23 (-0.36%)
At close: Jul 30, 2025, 4:00 PM
61.92
-1.20 (-1.90%)
After-hours: Jul 30, 2025, 5:15 PM EDT

EMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202563.2463.4362.9763.1263.12-0.36%1,720,034
Jul 29, 202563.3463.4463.1863.3563.350.17%2,783,695
Jul 28, 202563.4863.5163.1763.2463.24-1.00%2,935,291
Jul 25, 202563.7263.9263.6363.8863.88-0.11%2,415,334
Jul 24, 202564.2064.2063.9563.9563.95-0.76%2,828,124
Jul 23, 202564.0964.4664.0664.4464.441.16%685,620
Jul 22, 202563.6963.7663.3963.7063.70-0.67%751,107
Jul 21, 202564.0764.3964.0164.1364.130.68%775,578
Jul 18, 202563.9764.1563.7063.7063.70-0.64%959,486
Jul 17, 202563.8164.1863.7264.1164.110.47%745,705
Jul 16, 202563.4963.8363.2563.8163.810.71%1,166,042
Jul 15, 202563.7463.8163.3363.3663.360.25%2,181,509
Jul 14, 202563.1563.2463.0663.2063.20-0.11%875,596
Jul 11, 202563.4263.4363.2663.2763.27-0.46%819,845
Jul 10, 202563.6463.6463.3263.5663.560.14%729,561
Jul 9, 202563.5263.6463.3563.4763.470.09%739,855
Jul 8, 202563.4663.4763.2063.4163.410.49%828,700
Jul 7, 202563.4063.5362.9563.1063.10-1.85%1,024,684
Jul 3, 202563.9564.3963.9564.2964.290.82%1,653,364
Jul 2, 202563.2063.7763.1463.7763.770.77%1,900,402
Jul 1, 202563.4063.4663.1263.2863.280.22%1,097,729
Jun 30, 202563.0763.1962.8363.1463.140.29%892,912
Jun 27, 202562.9263.1762.7862.9662.96-0.16%2,752,588
Jun 26, 202562.8663.1562.7763.0663.060.96%4,499,886
Jun 25, 202562.2962.5062.2362.4662.460.26%2,143,752
Jun 24, 202561.7962.3861.7062.3062.302.47%1,943,343
Jun 23, 202560.1260.8060.0260.8060.800.70%1,753,747
Jun 20, 202561.0461.0460.3560.3860.38-0.48%1,794,345
Jun 18, 202560.7060.8860.5460.6760.670.41%2,363,563
Jun 17, 202560.9460.9660.3660.4260.42-1.48%1,042,928
Jun 16, 202561.3561.6961.2961.3361.330.07%1,981,225
Jun 13, 202561.1261.5761.1161.2960.59-1.51%1,349,366
Jun 12, 202562.0462.2962.0162.2361.520.13%2,729,117
Jun 11, 202562.2062.3262.0262.1561.440.50%1,646,638
Jun 10, 202561.6361.8761.5961.8461.130.77%1,154,976
Jun 9, 202561.1861.4861.1361.3760.670.71%2,031,472
Jun 6, 202560.8260.9760.7860.9460.240.56%1,081,310
Jun 5, 202560.7760.8960.4860.6059.910.56%1,278,241
Jun 4, 202560.2960.3960.1960.2659.570.97%1,672,699
Jun 3, 202559.5059.7459.3959.6859.00-0.05%1,265,148
Jun 2, 202559.4359.7259.2859.7159.030.79%3,029,819
May 30, 202559.4959.4958.9259.2458.56-1.07%2,131,129
May 29, 202560.0960.1359.6859.8859.190.15%3,172,250
May 28, 202559.9359.9359.7259.7959.10-0.15%2,992,061
May 27, 202559.7859.9159.6559.8859.190.27%4,484,134
May 23, 202559.2259.7859.2259.7259.040.59%4,287,263
May 22, 202559.2859.5559.1859.3758.69-0.39%3,264,367
May 21, 202559.9460.1459.5459.6058.92-0.12%13,065,595
May 20, 202559.4559.6959.4159.6758.99-0.73%58,238,917
May 19, 202559.5960.1459.5960.1159.420.12%1,157,330