iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
63.19
-0.28 (-0.45%)
At close: Sep 2, 2025, 4:00 PM
63.19
0.00 (0.01%)
After-hours: Sep 2, 2025, 4:46 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 62.75 | 63.23 | 62.71 | 62.94 | - | -0.84% | 568,358 |
| Aug 29, 2025 | 63.57 | 63.57 | 63.27 | 63.47 | 63.47 | -1.24% | 913,994 |
| Aug 28, 2025 | 64.04 | 64.31 | 64.00 | 64.27 | 64.27 | 0.27% | 1,618,516 |
| Aug 27, 2025 | 63.71 | 64.14 | 63.64 | 64.10 | 64.10 | 0.16% | 1,573,346 |
| Aug 26, 2025 | 64.07 | 64.11 | 63.91 | 64.00 | 64.00 | -0.42% | 1,553,504 |
| Aug 25, 2025 | 64.46 | 64.66 | 64.27 | 64.27 | 64.27 | -0.66% | 1,133,222 |
| Aug 22, 2025 | 63.85 | 64.74 | 63.81 | 64.70 | 64.70 | 1.57% | 735,269 |
| Aug 21, 2025 | 63.75 | 63.81 | 63.58 | 63.70 | 63.70 | -0.22% | 911,489 |
| Aug 20, 2025 | 63.82 | 63.92 | 63.49 | 63.84 | 63.84 | -0.47% | 1,724,902 |
| Aug 19, 2025 | 64.52 | 64.52 | 64.11 | 64.14 | 64.14 | -0.90% | 632,739 |
| Aug 18, 2025 | 64.60 | 64.72 | 64.50 | 64.72 | 64.72 | 0.53% | 659,536 |
| Aug 15, 2025 | 64.59 | 64.59 | 64.30 | 64.38 | 64.38 | 0.02% | 1,011,217 |
| Aug 14, 2025 | 64.30 | 64.51 | 64.23 | 64.37 | 64.37 | -0.91% | 739,593 |
| Aug 13, 2025 | 64.93 | 65.16 | 64.81 | 64.96 | 64.96 | 0.32% | 1,281,966 |
| Aug 12, 2025 | 64.27 | 64.75 | 64.27 | 64.75 | 64.75 | 1.19% | 939,776 |
| Aug 11, 2025 | 64.07 | 64.23 | 63.98 | 63.99 | 63.99 | -0.14% | 794,893 |
| Aug 8, 2025 | 64.04 | 64.15 | 63.98 | 64.08 | 64.08 | -0.23% | 508,764 |
| Aug 7, 2025 | 64.29 | 64.44 | 64.02 | 64.23 | 64.23 | 1.41% | 1,137,453 |
| Aug 6, 2025 | 63.23 | 63.40 | 63.08 | 63.34 | 63.34 | 0.25% | 873,708 |
| Aug 5, 2025 | 63.27 | 63.49 | 63.02 | 63.18 | 63.18 | 0.24% | 944,859 |
| Aug 4, 2025 | 63.09 | 63.18 | 62.89 | 63.03 | 63.03 | 0.78% | 952,640 |
| Aug 1, 2025 | 62.80 | 62.82 | 62.30 | 62.54 | 62.54 | -0.45% | 1,171,896 |
| Jul 31, 2025 | 63.13 | 63.14 | 62.71 | 62.82 | 62.82 | -0.48% | 1,939,108 |
| Jul 30, 2025 | 63.24 | 63.43 | 62.97 | 63.12 | 63.12 | -0.36% | 1,779,300 |
| Jul 29, 2025 | 63.34 | 63.44 | 63.18 | 63.35 | 63.35 | 0.17% | 2,783,695 |
| Jul 28, 2025 | 63.48 | 63.51 | 63.17 | 63.24 | 63.24 | -1.00% | 2,935,291 |
| Jul 25, 2025 | 63.72 | 63.92 | 63.63 | 63.88 | 63.88 | -0.11% | 2,415,334 |
| Jul 24, 2025 | 64.20 | 64.20 | 63.95 | 63.95 | 63.95 | -0.76% | 2,828,124 |
| Jul 23, 2025 | 64.09 | 64.46 | 64.06 | 64.44 | 64.44 | 1.16% | 685,620 |
| Jul 22, 2025 | 63.69 | 63.76 | 63.39 | 63.70 | 63.70 | -0.67% | 751,107 |
| Jul 21, 2025 | 64.07 | 64.39 | 64.01 | 64.13 | 64.13 | 0.68% | 775,578 |
| Jul 18, 2025 | 63.97 | 64.15 | 63.70 | 63.70 | 63.70 | -0.64% | 959,486 |
| Jul 17, 2025 | 63.81 | 64.18 | 63.72 | 64.11 | 64.11 | 0.47% | 745,705 |
| Jul 16, 2025 | 63.49 | 63.83 | 63.25 | 63.81 | 63.81 | 0.71% | 1,166,042 |
| Jul 15, 2025 | 63.74 | 63.81 | 63.33 | 63.36 | 63.36 | 0.25% | 2,181,509 |
| Jul 14, 2025 | 63.15 | 63.24 | 63.06 | 63.20 | 63.20 | -0.11% | 875,596 |
| Jul 11, 2025 | 63.42 | 63.43 | 63.26 | 63.27 | 63.27 | -0.46% | 819,845 |
| Jul 10, 2025 | 63.64 | 63.64 | 63.32 | 63.56 | 63.56 | 0.14% | 729,561 |
| Jul 9, 2025 | 63.52 | 63.64 | 63.35 | 63.47 | 63.47 | 0.09% | 739,855 |
| Jul 8, 2025 | 63.46 | 63.47 | 63.20 | 63.41 | 63.41 | 0.49% | 828,700 |
| Jul 7, 2025 | 63.40 | 63.53 | 62.95 | 63.10 | 63.10 | -1.85% | 1,024,684 |
| Jul 3, 2025 | 63.95 | 64.39 | 63.95 | 64.29 | 64.29 | 0.82% | 1,653,364 |
| Jul 2, 2025 | 63.20 | 63.77 | 63.14 | 63.77 | 63.77 | 0.77% | 1,900,402 |
| Jul 1, 2025 | 63.40 | 63.46 | 63.12 | 63.28 | 63.28 | 0.22% | 1,097,729 |
| Jun 30, 2025 | 63.07 | 63.19 | 62.83 | 63.14 | 63.14 | 0.29% | 892,912 |
| Jun 27, 2025 | 62.92 | 63.17 | 62.78 | 62.96 | 62.96 | -0.16% | 2,752,588 |
| Jun 26, 2025 | 62.86 | 63.15 | 62.77 | 63.06 | 63.06 | 0.96% | 4,499,886 |
| Jun 25, 2025 | 62.29 | 62.50 | 62.23 | 62.46 | 62.46 | 0.26% | 2,143,752 |
| Jun 24, 2025 | 61.79 | 62.38 | 61.70 | 62.30 | 62.30 | 2.47% | 1,943,343 |
| Jun 23, 2025 | 60.12 | 60.80 | 60.02 | 60.80 | 60.80 | 0.70% | 1,753,747 |