iShares MSCI Emerging Markets ex China ETF (EMXC)

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	85.14	85.29	83.59	83.77	83.77	-0.77%	3,261,649
Feb 11, 2026	83.82	84.50	83.32	84.42	84.42	2.06%	3,132,068
Feb 10, 2026	82.99	83.00	82.49	82.72	82.72	0.25%	1,920,263
Feb 9, 2026	81.75	82.72	81.58	82.51	82.51	0.84%	1,751,933
Feb 6, 2026	80.71	81.86	80.61	81.82	81.82	2.69%	2,585,323
Feb 5, 2026	79.52	80.31	79.17	79.68	79.68	-0.56%	4,911,397
Feb 4, 2026	81.78	81.85	79.82	80.13	80.13	-1.41%	3,013,063
Feb 3, 2026	81.75	81.89	80.48	81.28	81.28	1.11%	4,949,556
Feb 2, 2026	79.24	80.58	79.10	80.39	80.39	0.71%	3,438,600
Jan 30, 2026	80.75	81.10	79.50	79.82	79.82	-1.98%	3,010,284
Jan 29, 2026	81.98	82.00	80.12	81.43	81.43	-0.74%	3,652,786
Jan 28, 2026	82.05	82.16	81.44	82.04	82.04	0.65%	3,489,610
Jan 27, 2026	80.84	81.54	80.76	81.51	81.51	2.34%	2,656,877
Jan 26, 2026	79.60	79.94	79.54	79.65	79.65	0.24%	2,093,432
Jan 23, 2026	78.66	79.59	78.52	79.46	79.46	0.89%	1,366,165
Jan 22, 2026	78.72	79.03	78.42	78.76	78.76	0.94%	1,477,947
Jan 21, 2026	77.67	78.37	77.56	78.03	78.03	1.61%	1,495,121
Jan 20, 2026	76.80	77.33	76.67	76.79	76.79	-0.70%	3,700,561
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

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.