iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
55.98
+0.15 (0.27%)
At close: Dec 20, 2024, 4:00 PM
55.82
-0.16 (-0.29%)
After-hours: Dec 20, 2024, 4:45 PM EST
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 59.64 | 59.69 | 58.36 | 58.41 | 57.40 | -2.01% | 5,479,989 |
| Sep 5, 2024 | 59.54 | 59.82 | 59.42 | 59.61 | 58.58 | 0.52% | 26,458,779 |
| Sep 4, 2024 | 59.16 | 59.67 | 59.08 | 59.30 | 58.28 | - | 5,086,991 |
| Sep 3, 2024 | 60.33 | 60.33 | 59.17 | 59.30 | 58.28 | -2.24% | 2,973,636 |
| Aug 30, 2024 | 60.69 | 60.87 | 60.40 | 60.66 | 59.62 | -0.05% | 7,204,171 |
| Aug 29, 2024 | 60.82 | 61.01 | 60.62 | 60.69 | 59.64 | -0.16% | 1,349,285 |
| Aug 28, 2024 | 60.95 | 61.06 | 60.56 | 60.79 | 59.74 | -0.34% | 1,614,648 |
| Aug 27, 2024 | 60.81 | 61.06 | 60.64 | 61.00 | 59.95 | 0.11% | 1,801,801 |
| Aug 26, 2024 | 61.18 | 61.25 | 60.86 | 60.93 | 59.88 | -0.59% | 2,563,070 |
| Aug 23, 2024 | 60.79 | 61.36 | 60.66 | 61.29 | 60.23 | 1.88% | 1,363,005 |
| Aug 22, 2024 | 60.87 | 60.87 | 60.09 | 60.16 | 59.12 | -1.47% | 3,104,237 |
| Aug 21, 2024 | 60.82 | 61.17 | 60.82 | 61.06 | 60.01 | 0.20% | 2,003,654 |
| Aug 20, 2024 | 61.11 | 61.15 | 60.79 | 60.94 | 59.89 | -0.34% | 1,523,551 |
| Aug 19, 2024 | 60.75 | 61.18 | 60.67 | 61.15 | 60.10 | 1.07% | 748,567 |
| Aug 16, 2024 | 60.24 | 60.53 | 60.16 | 60.50 | 59.46 | 1.04% | 931,312 |
| Aug 15, 2024 | 59.60 | 60.04 | 59.54 | 59.88 | 58.85 | 0.89% | 1,596,947 |
| Aug 14, 2024 | 59.43 | 59.47 | 59.09 | 59.35 | 58.33 | -0.05% | 1,977,525 |
| Aug 13, 2024 | 58.86 | 59.39 | 58.77 | 59.38 | 58.36 | 1.14% | 5,624,663 |
| Aug 12, 2024 | 58.72 | 58.90 | 58.52 | 58.71 | 57.70 | 0.24% | 1,136,350 |
| Aug 9, 2024 | 58.41 | 58.70 | 58.17 | 58.57 | 57.56 | 0.77% | 1,270,900 |
| Aug 8, 2024 | 57.48 | 58.15 | 57.28 | 58.12 | 57.12 | 2.34% | 1,526,200 |
| Aug 7, 2024 | 57.85 | 57.86 | 56.77 | 56.79 | 55.81 | 0.80% | 2,382,471 |
| Aug 6, 2024 | 55.99 | 56.86 | 55.76 | 56.34 | 55.37 | 0.54% | 2,175,809 |
| Aug 5, 2024 | 54.44 | 56.39 | 54.41 | 56.04 | 55.07 | -3.41% | 2,146,171 |
| Aug 2, 2024 | 58.11 | 58.20 | 57.71 | 58.02 | 57.02 | -1.84% | 7,447,436 |
| Aug 1, 2024 | 59.83 | 60.04 | 58.87 | 59.11 | 58.09 | -1.84% | 1,858,048 |