iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
64.29
+0.52 (0.82%)
At close: Jul 3, 2025, 1:00 PM
67.00
+2.71 (4.22%)
After-hours: Jul 3, 2025, 4:30 PM EDT

EMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 16, 202559.9160.0959.7060.0459.350.05%837,758
May 15, 202559.8960.0359.7260.0159.320.60%949,459
May 14, 202559.8159.8659.6059.6558.970.35%1,102,043
May 13, 202558.9559.6258.8459.4458.760.51%1,273,835
May 12, 202559.2159.2158.8959.1458.461.79%949,079
May 9, 202558.3358.3758.0458.1057.431.11%961,296
May 8, 202557.8157.9157.4557.4656.80-0.90%4,102,375
May 7, 202558.1758.1957.7257.9857.32-0.55%4,553,352
May 6, 202558.1658.5358.0058.3057.63-1.17%1,000,594
May 5, 202559.3459.3458.9158.9958.311.20%1,051,136
May 2, 202558.3458.5658.1058.2957.622.68%1,102,760
May 1, 202557.0457.0556.7356.7756.120.05%957,274
Apr 30, 202556.4856.8556.2656.7456.090.35%1,005,081
Apr 29, 202556.3856.6456.3856.5455.890.66%1,276,973
Apr 28, 202556.2356.2855.9156.1755.530.39%1,059,640
Apr 25, 202555.7756.0155.5855.9555.31-0.37%825,514
Apr 24, 202555.5256.2055.5256.1655.521.43%676,626
Apr 23, 202555.7155.9855.2655.3754.741.11%1,259,254