iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
72.74
+0.38 (0.52%)
Oct 29, 2025, 4:00 PM EDT - Market closed

EMXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.1573.2472.9673.02-0.91%1,304,337
Oct 28, 202571.9672.4771.9072.3672.360.17%1,119,231
Oct 27, 202572.1672.2771.8772.2472.240.92%841,340
Oct 24, 202571.6771.7271.4971.5871.580.70%827,320
Oct 23, 202570.7271.2470.7271.0871.080.48%1,153,095
Oct 22, 202570.8871.2470.4070.7470.740.23%1,345,497
Oct 21, 202570.9070.9570.5770.5870.58-1.15%823,910
Oct 20, 202571.1271.5271.0371.4071.401.54%1,905,112
Oct 17, 202570.0770.4769.9770.3270.320.06%1,175,108
Oct 16, 202570.5470.7970.1170.2870.280.76%2,118,353
Oct 15, 202569.7669.8869.2769.7569.751.96%1,400,488
Oct 14, 202568.1368.8667.8368.4168.41-0.86%915,359
Oct 13, 202568.7969.1868.5569.0069.002.88%1,037,047
Oct 10, 202569.2769.3067.0267.0767.07-2.70%3,706,205
Oct 9, 202569.5569.5568.8068.9368.93-0.76%599,038
Oct 8, 202569.0069.4668.9469.4669.460.92%1,468,381
Oct 7, 202569.5569.6368.8068.8368.83-0.52%732,353
Oct 6, 202569.1469.3569.1069.1969.190.49%1,219,145
Oct 3, 202568.8569.0168.5968.8568.850.76%2,265,346
Oct 2, 202568.6868.6867.9968.3368.330.31%2,551,174
Oct 1, 202567.9868.2067.9468.1268.120.90%2,603,092
Sep 30, 202567.2267.5967.2267.5167.510.25%1,354,804
Sep 29, 202567.4067.6567.2967.3467.340.51%1,750,028
Sep 26, 202566.6667.0166.6267.0067.00-0.12%1,173,157
Sep 25, 202567.0667.2966.8967.0867.08-0.89%1,300,566
Sep 24, 202567.9368.0167.5967.6867.68-1.08%1,482,475
Sep 23, 202568.3268.6068.3068.4268.420.75%2,539,802
Sep 22, 202567.5967.9967.4867.9167.910.68%2,064,009
Sep 19, 202567.4767.5367.3367.4567.45-0.22%1,453,062
Sep 18, 202567.4467.6967.1867.6067.600.33%2,181,671
Sep 17, 202567.4667.9567.0867.3867.38-0.01%2,517,089
Sep 16, 202567.4567.5067.1567.3967.390.70%7,521,906
Sep 15, 202566.8366.9566.7166.9266.920.62%1,513,963
Sep 12, 202566.4866.5766.4166.5166.510.27%820,653
Sep 11, 202565.9866.4865.9866.3366.330.73%1,629,876
Sep 10, 202565.6566.1065.6565.8565.851.29%1,778,387
Sep 9, 202564.8165.1964.8165.0165.010.31%937,276
Sep 8, 202564.5664.8364.5264.8164.810.64%952,789
Sep 5, 202564.5064.6864.0964.4064.400.88%1,831,787
Sep 4, 202563.5463.8663.4763.8463.840.27%1,394,201
Sep 3, 202563.7063.7963.5063.6763.670.77%2,572,974
Sep 2, 202562.7563.2362.7163.1963.19-0.45%1,214,744
Aug 29, 202563.5763.5763.2763.4763.47-1.24%913,994
Aug 28, 202564.0464.3164.0064.2764.270.27%1,618,516
Aug 27, 202563.7164.1463.6464.1064.100.16%1,573,346
Aug 26, 202564.0764.1163.9164.0064.00-0.42%1,553,504
Aug 25, 202564.4664.6664.2764.2764.27-0.66%1,133,222
Aug 22, 202563.8564.7463.8164.7064.701.57%735,269
Aug 21, 202563.7563.8163.5863.7063.70-0.22%911,489
Aug 20, 202563.8263.9263.4963.8463.84-0.47%1,724,902