iShares MSCI Emerging Markets ex China ETF (EMXC)

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	61.18	61.48	61.13	61.37	61.37	0.71%	2,031,472
Jun 6, 2025	60.82	60.97	60.78	60.94	60.94	0.56%	1,081,310
Jun 5, 2025	60.77	60.89	60.48	60.60	60.60	0.56%	1,278,241
Jun 4, 2025	60.29	60.39	60.19	60.26	60.26	0.97%	1,672,699
Jun 3, 2025	59.50	59.74	59.39	59.68	59.68	-0.05%	1,265,148
Jun 2, 2025	59.43	59.72	59.28	59.71	59.71	0.79%	3,029,819
May 30, 2025	59.49	59.49	58.92	59.24	59.24	-1.07%	2,131,129
May 29, 2025	60.09	60.13	59.68	59.88	59.88	0.15%	3,172,250
May 28, 2025	59.93	59.93	59.72	59.79	59.79	-0.15%	2,992,061
May 27, 2025	59.78	59.91	59.65	59.88	59.88	0.27%	4,484,134
May 23, 2025	59.22	59.78	59.22	59.72	59.72	0.59%	4,287,263
May 22, 2025	59.28	59.55	59.18	59.37	59.37	-0.39%	3,264,367
May 21, 2025	59.94	60.14	59.54	59.60	59.60	-0.12%	13,065,595
May 20, 2025	59.45	59.69	59.41	59.67	59.67	-0.73%	58,238,917
May 19, 2025	59.59	60.14	59.59	60.11	60.11	0.12%	1,157,330
May 16, 2025	59.91	60.09	59.70	60.04	60.04	0.05%	837,758
May 15, 2025	59.89	60.03	59.72	60.01	60.01	0.60%	949,459
May 14, 2025	59.81	59.86	59.60	59.65	59.65	0.35%	1,102,043
May 13, 2025	58.95	59.62	58.84	59.44	59.44	0.51%	1,273,835
May 12, 2025	59.21	59.21	58.89	59.14	59.14	1.79%	949,079
May 9, 2025	58.33	58.37	58.04	58.10	58.10	1.11%	961,296
May 8, 2025	57.81	57.91	57.45	57.46	57.46	-0.90%	4,102,375
May 7, 2025	58.17	58.19	57.72	57.98	57.98	-0.55%	4,553,352
May 6, 2025	58.16	58.53	58.00	58.30	58.30	-1.17%	1,000,594
May 5, 2025	59.34	59.34	58.91	58.99	58.99	1.20%	1,051,136
May 2, 2025	58.34	58.56	58.10	58.29	58.29	2.68%	1,102,760
May 1, 2025	57.04	57.05	56.73	56.77	56.77	0.05%	957,274
Apr 30, 2025	56.48	56.85	56.26	56.74	56.74	0.35%	1,005,081
Apr 29, 2025	56.38	56.64	56.38	56.54	56.54	0.66%	1,276,973
Apr 28, 2025	56.23	56.28	55.91	56.17	56.17	0.39%	1,059,640
Apr 25, 2025	55.77	56.01	55.58	55.95	55.95	-0.37%	825,514
Apr 24, 2025	55.52	56.20	55.52	56.16	56.16	1.43%	676,626
Apr 23, 2025	55.71	55.98	55.26	55.37	55.37	1.11%	1,259,254
Apr 22, 2025	54.57	55.07	54.50	54.76	54.76	0.75%	2,226,576
Apr 21, 2025	54.64	54.74	54.03	54.35	54.35	-0.04%	1,448,067
Apr 17, 2025	54.36	54.72	54.34	54.37	54.37	1.00%	1,496,795
Apr 16, 2025	54.12	54.40	53.63	53.83	53.83	-0.83%	1,740,416
Apr 15, 2025	54.41	54.61	54.26	54.28	54.28	0.33%	1,673,916
Apr 14, 2025	54.22	54.56	53.82	54.10	54.10	0.41%	1,978,005
Apr 11, 2025	52.99	53.91	52.99	53.88	53.88	2.86%	3,977,270
Apr 10, 2025	52.98	53.10	51.41	52.38	52.38	-2.15%	3,760,845
Apr 9, 2025	49.70	53.73	49.61	53.53	53.53	6.89%	3,815,019
Apr 8, 2025	51.74	51.85	49.60	50.08	50.08	-1.26%	3,660,962
Apr 7, 2025	49.89	52.10	49.71	50.72	50.72	-1.63%	3,960,586
Apr 4, 2025	52.68	52.90	51.39	51.56	51.56	-4.99%	2,519,824
Apr 3, 2025	54.45	54.74	54.24	54.27	54.27	-2.27%	3,457,264
Apr 2, 2025	55.16	55.72	55.16	55.53	55.53	0.25%	1,057,848
Apr 1, 2025	55.01	55.48	54.92	55.39	55.39	0.54%	1,172,130
Mar 31, 2025	54.56	55.15	54.41	55.09	55.09	-0.16%	2,274,168
Mar 28, 2025	55.78	55.84	55.09	55.18	55.18	-1.66%	998,455

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.