iShares MSCI Emerging Markets ex China ETF (EMXC)

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	63.24	63.43	62.97	63.12	63.12	-0.36%	1,720,034
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
Jun 20, 2025	61.04	61.04	60.35	60.38	60.38	-0.48%	1,794,345
Jun 18, 2025	60.70	60.88	60.54	60.67	60.67	0.41%	2,363,563
Jun 17, 2025	60.94	60.96	60.36	60.42	60.42	-1.48%	1,042,928
Jun 16, 2025	61.35	61.69	61.29	61.33	61.33	0.07%	1,981,225
Jun 13, 2025	61.12	61.57	61.11	61.29	60.59	-1.51%	1,349,366
Jun 12, 2025	62.04	62.29	62.01	62.23	61.52	0.13%	2,729,117
Jun 11, 2025	62.20	62.32	62.02	62.15	61.44	0.50%	1,646,638
Jun 10, 2025	61.63	61.87	61.59	61.84	61.13	0.77%	1,154,976
Jun 9, 2025	61.18	61.48	61.13	61.37	60.67	0.71%	2,031,472
Jun 6, 2025	60.82	60.97	60.78	60.94	60.24	0.56%	1,081,310
Jun 5, 2025	60.77	60.89	60.48	60.60	59.91	0.56%	1,278,241
Jun 4, 2025	60.29	60.39	60.19	60.26	59.57	0.97%	1,672,699
Jun 3, 2025	59.50	59.74	59.39	59.68	59.00	-0.05%	1,265,148
Jun 2, 2025	59.43	59.72	59.28	59.71	59.03	0.79%	3,029,819
May 30, 2025	59.49	59.49	58.92	59.24	58.56	-1.07%	2,131,129
May 29, 2025	60.09	60.13	59.68	59.88	59.19	0.15%	3,172,250
May 28, 2025	59.93	59.93	59.72	59.79	59.10	-0.15%	2,992,061
May 27, 2025	59.78	59.91	59.65	59.88	59.19	0.27%	4,484,134
May 23, 2025	59.22	59.78	59.22	59.72	59.04	0.59%	4,287,263
May 22, 2025	59.28	59.55	59.18	59.37	58.69	-0.39%	3,264,367
May 21, 2025	59.94	60.14	59.54	59.60	58.92	-0.12%	13,065,595
May 20, 2025	59.45	59.69	59.41	59.67	58.99	-0.73%	58,238,917
May 19, 2025	59.59	60.14	59.59	60.11	59.42	0.12%	1,157,330

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.