iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
68.85
+0.52 (0.76%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.85 | 69.01 | 68.59 | 68.85 | 68.85 | 0.76% | 2,265,346 |
| Oct 2, 2025 | 68.68 | 68.68 | 67.99 | 68.33 | 68.33 | 0.31% | 2,551,174 |
| Oct 1, 2025 | 67.98 | 68.20 | 67.94 | 68.12 | 68.12 | 0.90% | 2,603,092 |
| Sep 30, 2025 | 67.22 | 67.59 | 67.22 | 67.51 | 67.51 | 0.25% | 1,354,804 |
| Sep 29, 2025 | 67.40 | 67.65 | 67.29 | 67.34 | 67.34 | 0.51% | 1,750,028 |
| Sep 26, 2025 | 66.66 | 67.01 | 66.62 | 67.00 | 67.00 | -0.12% | 1,173,157 |
| Sep 25, 2025 | 67.06 | 67.29 | 66.89 | 67.08 | 67.08 | -0.89% | 1,300,566 |
| Sep 24, 2025 | 67.93 | 68.01 | 67.59 | 67.68 | 67.68 | -1.08% | 1,482,475 |
| Sep 23, 2025 | 68.32 | 68.60 | 68.30 | 68.42 | 68.42 | 0.75% | 2,539,802 |
| Sep 22, 2025 | 67.59 | 67.99 | 67.48 | 67.91 | 67.91 | 0.68% | 2,064,009 |
| Sep 19, 2025 | 67.47 | 67.53 | 67.33 | 67.45 | 67.45 | -0.22% | 1,453,062 |
| Sep 18, 2025 | 67.44 | 67.69 | 67.18 | 67.60 | 67.60 | 0.33% | 2,181,671 |
| Sep 17, 2025 | 67.46 | 67.95 | 67.08 | 67.38 | 67.38 | -0.01% | 2,517,089 |
| Sep 16, 2025 | 67.45 | 67.50 | 67.15 | 67.39 | 67.39 | 0.70% | 7,521,906 |
| Sep 15, 2025 | 66.83 | 66.95 | 66.71 | 66.92 | 66.92 | 0.62% | 1,513,963 |
| Sep 12, 2025 | 66.48 | 66.57 | 66.41 | 66.51 | 66.51 | 0.27% | 820,653 |
| Sep 11, 2025 | 65.98 | 66.48 | 65.98 | 66.33 | 66.33 | 0.73% | 1,629,876 |
| Sep 10, 2025 | 65.65 | 66.10 | 65.65 | 65.85 | 65.85 | 1.29% | 1,778,387 |
| Sep 9, 2025 | 64.81 | 65.19 | 64.81 | 65.01 | 65.01 | 0.31% | 937,276 |
| Sep 8, 2025 | 64.56 | 64.83 | 64.52 | 64.81 | 64.81 | 0.64% | 952,789 |
| Sep 5, 2025 | 64.50 | 64.68 | 64.09 | 64.40 | 64.40 | 0.88% | 1,831,787 |
| Sep 4, 2025 | 63.54 | 63.86 | 63.47 | 63.84 | 63.84 | 0.27% | 1,394,201 |
| Sep 3, 2025 | 63.70 | 63.79 | 63.50 | 63.67 | 63.67 | 0.77% | 2,572,974 |
| Sep 2, 2025 | 62.75 | 63.23 | 62.71 | 63.19 | 63.19 | -0.45% | 1,214,744 |
| 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 |