iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
56.42
-0.36 (-0.63%)
Jan 31, 2025, 4:00 PM EST - Market closed
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 56.86 | 57.10 | 56.30 | 56.42 | 56.42 | -0.63% | 1,596,938 |
| Jan 30, 2025 | 56.48 | 56.92 | 56.43 | 56.78 | 56.78 | 1.37% | 2,894,303 |
| Jan 29, 2025 | 56.18 | 56.27 | 55.89 | 56.01 | 56.01 | 0.04% | 1,694,962 |
| Jan 28, 2025 | 55.72 | 56.01 | 55.44 | 55.99 | 55.99 | 0.72% | 2,082,740 |
| Jan 27, 2025 | 55.71 | 55.91 | 55.38 | 55.59 | 55.59 | -2.81% | 3,206,599 |
| Jan 24, 2025 | 57.42 | 57.47 | 57.17 | 57.20 | 57.20 | -0.12% | 1,278,347 |
| Jan 23, 2025 | 57.04 | 57.33 | 56.94 | 57.27 | 57.27 | 0.32% | 1,554,800 |
| Jan 22, 2025 | 57.04 | 57.21 | 56.94 | 57.09 | 57.09 | 0.44% | 1,373,854 |
| Jan 21, 2025 | 56.51 | 56.96 | 56.46 | 56.84 | 56.84 | 1.12% | 3,230,288 |
| Jan 17, 2025 | 56.17 | 56.51 | 56.11 | 56.21 | 56.21 | 0.29% | 1,596,820 |
| Jan 16, 2025 | 56.33 | 56.33 | 56.01 | 56.05 | 56.05 | 0.04% | 1,735,152 |
| Jan 15, 2025 | 55.90 | 56.18 | 55.75 | 56.03 | 56.03 | 1.38% | 2,741,664 |
| Jan 14, 2025 | 55.14 | 55.33 | 55.00 | 55.27 | 55.27 | 0.75% | 1,440,586 |
| Jan 13, 2025 | 54.55 | 54.89 | 54.44 | 54.86 | 54.86 | -0.89% | 2,182,869 |
| Jan 10, 2025 | 55.62 | 55.67 | 55.24 | 55.35 | 55.35 | -1.51% | 2,056,506 |
| Jan 8, 2025 | 56.29 | 56.29 | 56.00 | 56.20 | 56.20 | -0.48% | 1,916,258 |
| Jan 7, 2025 | 57.16 | 57.23 | 56.40 | 56.47 | 56.47 | -0.63% | 2,138,885 |
| Jan 6, 2025 | 56.85 | 57.04 | 56.77 | 56.83 | 56.83 | 1.23% | 2,357,588 |
| Jan 3, 2025 | 56.02 | 56.22 | 55.89 | 56.14 | 56.14 | 1.01% | 1,447,338 |
| Jan 2, 2025 | 55.78 | 55.92 | 55.44 | 55.58 | 55.58 | 0.23% | 1,228,165 |
| Dec 31, 2024 | 55.61 | 55.71 | 55.34 | 55.45 | 55.45 | -0.13% | 6,096,784 |
| Dec 30, 2024 | 55.64 | 55.71 | 55.37 | 55.52 | 55.52 | -0.70% | 2,324,702 |
| Dec 27, 2024 | 55.79 | 55.93 | 55.63 | 55.91 | 55.91 | -0.11% | 1,858,485 |
| Dec 26, 2024 | 55.91 | 56.13 | 55.91 | 55.97 | 55.97 | -0.55% | 1,493,147 |
| Dec 24, 2024 | 56.27 | 56.33 | 56.06 | 56.28 | 56.28 | -0.04% | 899,824 |
| Dec 23, 2024 | 56.00 | 56.33 | 55.90 | 56.30 | 56.30 | 0.57% | 2,188,468 |
| Dec 20, 2024 | 55.61 | 56.25 | 55.51 | 55.98 | 55.98 | 0.27% | 1,691,704 |
| Dec 19, 2024 | 56.27 | 56.34 | 55.83 | 55.83 | 55.83 | 0.50% | 2,354,196 |
| Dec 18, 2024 | 57.19 | 57.19 | 55.53 | 55.55 | 55.55 | -2.60% | 1,941,243 |
| Dec 17, 2024 | 56.97 | 57.13 | 56.79 | 57.03 | 57.03 | -2.70% | 4,063,812 |
| Dec 16, 2024 | 58.57 | 58.78 | 58.54 | 58.61 | 57.60 | -0.03% | 1,271,936 |
| Dec 13, 2024 | 58.73 | 58.82 | 58.54 | 58.63 | 57.62 | 0.57% | 849,714 |
| Dec 12, 2024 | 58.52 | 58.61 | 58.26 | 58.30 | 57.30 | -0.73% | 1,055,124 |
| Dec 11, 2024 | 58.79 | 58.80 | 58.49 | 58.73 | 57.72 | 0.91% | 2,250,647 |
| Dec 10, 2024 | 58.66 | 58.67 | 58.20 | 58.20 | 57.20 | -0.53% | 994,187 |
| Dec 9, 2024 | 58.52 | 58.94 | 58.51 | 58.51 | 57.50 | -0.02% | 1,541,870 |
| Dec 6, 2024 | 58.80 | 58.80 | 58.41 | 58.52 | 57.51 | -0.54% | 1,624,333 |
| Dec 5, 2024 | 58.74 | 58.92 | 58.71 | 58.84 | 57.83 | 0.63% | 1,364,277 |
| Dec 4, 2024 | 58.37 | 58.55 | 58.24 | 58.47 | 57.46 | 0.65% | 1,404,105 |
| Dec 3, 2024 | 57.74 | 58.14 | 57.37 | 58.09 | 57.09 | 0.16% | 1,658,219 |
| Dec 2, 2024 | 57.86 | 58.09 | 57.77 | 58.00 | 57.00 | 0.40% | 1,415,801 |
| Nov 29, 2024 | 57.11 | 57.79 | 57.05 | 57.77 | 56.78 | 0.12% | 1,190,935 |
| Nov 27, 2024 | 57.90 | 58.05 | 57.43 | 57.70 | 56.71 | -0.67% | 1,411,751 |
| Nov 26, 2024 | 58.38 | 58.38 | 58.05 | 58.09 | 57.09 | -0.56% | 2,065,079 |
| Nov 25, 2024 | 58.73 | 58.77 | 58.27 | 58.42 | 57.41 | 0.19% | 1,680,601 |
| Nov 22, 2024 | 58.11 | 58.33 | 58.04 | 58.31 | 57.31 | 0.92% | 1,186,152 |
| Nov 21, 2024 | 57.64 | 57.82 | 57.44 | 57.78 | 56.78 | - | 1,266,831 |
| Nov 20, 2024 | 57.89 | 57.89 | 57.43 | 57.78 | 56.78 | -0.41% | 1,657,321 |
| Nov 19, 2024 | 57.72 | 58.13 | 57.72 | 58.02 | 57.02 | 0.28% | 1,263,698 |
| Nov 18, 2024 | 57.44 | 57.87 | 57.44 | 57.86 | 56.86 | 1.17% | 1,913,876 |
| Nov 15, 2024 | 57.50 | 57.52 | 57.09 | 57.19 | 56.21 | -0.16% | 2,346,952 |
| Nov 14, 2024 | 57.69 | 57.69 | 57.25 | 57.28 | 56.29 | -0.37% | 1,859,393 |
| Nov 13, 2024 | 57.85 | 57.94 | 57.39 | 57.49 | 56.50 | -0.83% | 2,416,381 |
| Nov 12, 2024 | 58.11 | 58.18 | 57.71 | 57.97 | 56.97 | -1.31% | 1,834,886 |
| Nov 11, 2024 | 58.98 | 58.98 | 58.53 | 58.74 | 57.73 | -1.08% | 2,216,155 |
| Nov 8, 2024 | 59.64 | 59.79 | 59.17 | 59.38 | 58.36 | -1.25% | 2,568,623 |
| Nov 7, 2024 | 59.86 | 60.20 | 59.85 | 60.13 | 59.09 | 1.28% | 2,983,232 |
| Nov 6, 2024 | 59.01 | 59.51 | 58.73 | 59.37 | 58.35 | -0.74% | 4,517,498 |
| Nov 5, 2024 | 59.57 | 59.93 | 59.55 | 59.81 | 58.78 | 0.89% | 1,695,460 |
| Nov 4, 2024 | 59.42 | 59.61 | 59.23 | 59.28 | 58.26 | 0.41% | 1,109,673 |
| Nov 1, 2024 | 59.31 | 59.51 | 58.99 | 59.04 | 58.02 | 0.24% | 930,869 |
| Oct 31, 2024 | 59.17 | 59.17 | 58.66 | 58.90 | 57.89 | -0.83% | 1,661,933 |
| Oct 30, 2024 | 59.35 | 59.65 | 59.31 | 59.39 | 58.37 | -0.79% | 1,504,408 |
| Oct 29, 2024 | 59.84 | 60.00 | 59.71 | 59.86 | 58.83 | -0.08% | 1,057,806 |
| Oct 28, 2024 | 60.03 | 60.04 | 59.89 | 59.91 | 58.88 | -0.07% | 1,020,245 |
| Oct 25, 2024 | 60.12 | 60.29 | 59.83 | 59.95 | 58.92 | -0.13% | 1,046,692 |
| Oct 24, 2024 | 60.05 | 60.07 | 59.75 | 60.03 | 59.00 | 0.03% | 778,974 |
| Oct 23, 2024 | 59.94 | 60.18 | 59.71 | 60.01 | 58.98 | -0.61% | 1,445,138 |
| Oct 22, 2024 | 60.31 | 60.43 | 60.25 | 60.38 | 59.34 | -0.59% | 1,442,950 |
| Oct 21, 2024 | 60.87 | 60.89 | 60.48 | 60.74 | 59.69 | -0.48% | 1,467,196 |
| Oct 18, 2024 | 61.31 | 61.37 | 61.02 | 61.03 | 59.98 | -0.08% | 1,032,451 |
| Oct 17, 2024 | 60.98 | 61.26 | 60.80 | 61.08 | 60.03 | 0.58% | 1,230,339 |
| Oct 16, 2024 | 60.80 | 60.83 | 60.63 | 60.73 | 59.68 | 0.63% | 1,289,689 |
| Oct 15, 2024 | 60.98 | 60.98 | 60.28 | 60.35 | 59.31 | -1.05% | 1,571,111 |
| Oct 14, 2024 | 60.75 | 61.02 | 60.59 | 60.99 | 59.94 | 0.25% | 846,646 |
| Oct 11, 2024 | 60.47 | 60.86 | 60.47 | 60.84 | 59.79 | 0.65% | 1,956,074 |
| Oct 10, 2024 | 60.20 | 60.48 | 60.06 | 60.45 | 59.41 | - | 1,105,568 |
| Oct 9, 2024 | 60.17 | 60.53 | 60.17 | 60.45 | 59.41 | 0.18% | 1,185,449 |
| Oct 8, 2024 | 60.46 | 60.46 | 60.19 | 60.34 | 59.30 | 0.80% | 2,789,269 |
| Oct 7, 2024 | 60.13 | 60.22 | 59.75 | 59.86 | 58.83 | -0.52% | 1,439,098 |
| Oct 4, 2024 | 60.21 | 60.21 | 59.93 | 60.17 | 59.13 | -0.10% | 2,196,314 |
| Oct 3, 2024 | 60.11 | 60.38 | 59.93 | 60.23 | 59.19 | -0.79% | 1,824,502 |
| Oct 2, 2024 | 60.81 | 60.92 | 60.51 | 60.71 | 59.66 | - | 2,332,770 |
| Oct 1, 2024 | 61.42 | 61.42 | 60.42 | 60.71 | 59.66 | -0.65% | 3,410,060 |
| Sep 30, 2024 | 61.45 | 61.48 | 60.87 | 61.11 | 60.06 | -2.16% | 5,581,530 |
| Sep 27, 2024 | 63.00 | 63.00 | 62.37 | 62.46 | 61.38 | -0.84% | 1,785,698 |
| Sep 26, 2024 | 63.12 | 63.25 | 62.65 | 62.99 | 61.91 | 1.91% | 4,563,841 |
| Sep 25, 2024 | 62.06 | 62.28 | 61.76 | 61.81 | 60.75 | -0.79% | 4,185,041 |
| Sep 24, 2024 | 62.03 | 62.34 | 61.86 | 62.30 | 61.23 | 1.70% | 2,171,677 |
| Sep 23, 2024 | 61.07 | 61.36 | 61.07 | 61.26 | 60.20 | 0.53% | 1,122,550 |
| Sep 20, 2024 | 61.10 | 61.10 | 60.72 | 60.94 | 59.89 | -0.30% | 1,508,618 |
| Sep 19, 2024 | 60.93 | 61.24 | 60.66 | 61.13 | 60.07 | 1.71% | 2,556,291 |
| Sep 18, 2024 | 60.35 | 60.98 | 60.05 | 60.10 | 59.06 | -0.30% | 2,993,756 |
| Sep 17, 2024 | 60.59 | 60.59 | 60.08 | 60.28 | 59.24 | -0.07% | 2,200,807 |
| Sep 16, 2024 | 60.38 | 60.39 | 60.08 | 60.32 | 59.28 | 0.25% | 1,890,110 |
| Sep 13, 2024 | 60.13 | 60.31 | 60.08 | 60.17 | 59.13 | 0.45% | 1,154,179 |
| Sep 12, 2024 | 59.47 | 59.90 | 59.30 | 59.90 | 58.87 | 1.10% | 2,759,862 |
| Sep 11, 2024 | 58.74 | 59.30 | 58.14 | 59.25 | 58.23 | 0.59% | 1,993,348 |
| Sep 10, 2024 | 58.87 | 59.02 | 58.47 | 58.90 | 57.89 | -0.34% | 2,277,236 |
| Sep 9, 2024 | 58.89 | 59.22 | 58.85 | 59.10 | 58.08 | 1.18% | 5,177,108 |