iShares MSCI Emerging Markets ex China ETF (EMXC)

NASDAQ: EMXC · Real-Time Price · USD

92.12

+0.94 (1.03%)

At close: Jul 31, 2026, 4:00 PM EDT

92.25

+0.13 (0.14%)

After-hours: Jul 31, 2026, 7:34 PM EDT

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	93.88	94.03	91.20	92.12	92.12	1.03%	3,331,631
Jul 30, 2026	89.20	91.28	89.08	91.18	91.18	4.97%	3,890,481
Jul 29, 2026	88.19	89.54	86.38	86.86	86.86	-2.88%	4,019,894
Jul 28, 2026	89.12	90.24	88.24	89.44	89.44	-2.46%	2,461,677
Jul 27, 2026	93.04	93.16	90.58	91.70	91.70	-0.21%	3,560,476
Jul 24, 2026	92.98	93.15	91.65	91.89	91.89	-2.39%	2,987,500
Jul 23, 2026	93.76	94.70	93.04	94.14	94.14	-0.50%	1,873,076
Jul 22, 2026	94.08	94.98	94.00	94.61	94.61	-0.41%	1,568,981
Jul 21, 2026	94.32	95.27	94.01	95.00	95.00	3.63%	1,377,020
Jul 20, 2026	92.26	92.83	91.51	91.67	91.67	-0.12%	1,576,495
Jul 17, 2026	90.03	92.82	89.47	91.78	91.78	-1.08%	4,698,265
Jul 16, 2026	93.27	93.65	92.36	92.78	92.78	-2.60%	2,966,562
Jul 15, 2026	96.18	96.24	93.76	95.26	95.26	-0.72%	4,011,112
Jul 14, 2026	95.50	96.29	94.95	95.95	95.95	1.79%	2,771,874
Jul 13, 2026	95.32	95.60	94.08	94.26	94.26	-4.12%	2,240,900
Jul 10, 2026	97.83	98.63	97.02	98.31	98.31	0.33%	2,820,746
Jul 9, 2026	97.88	98.48	97.48	97.99	97.99	0.77%	2,220,042
Jul 8, 2026	95.27	97.34	95.06	97.24	97.24	0.45%	3,731,464
Jul 7, 2026	97.41	97.84	96.09	96.80	96.80	-3.38%	2,903,460
Jul 6, 2026	99.63	100.55	99.45	100.19	100.19	3.31%	2,118,101
Jul 2, 2026	98.75	99.80	95.75	96.98	96.98	-1.57%	4,639,309
Jul 1, 2026	99.77	100.20	98.51	98.53	98.53	-3.69%	3,402,216
Jun 30, 2026	100.73	102.35	100.72	102.30	102.30	1.83%	1,801,089
Jun 29, 2026	99.84	100.57	97.96	100.46	100.46	0.41%	2,242,256
Jun 26, 2026	98.80	101.19	98.70	100.05	100.05	-1.53%	2,735,051
Jun 25, 2026	103.20	103.35	100.36	101.60	101.60	1.67%	2,426,534
Jun 24, 2026	100.17	100.54	98.77	99.93	99.93	0.30%	2,557,804
Jun 23, 2026	99.90	101.54	99.50	99.63	99.63	-6.44%	3,652,315
Jun 22, 2026	106.79	107.12	106.13	106.49	106.49	0.70%	3,925,376
Jun 18, 2026	104.73	106.09	104.68	105.75	105.75	3.92%	2,562,010
Jun 17, 2026	103.23	104.04	101.62	101.76	101.76	0.35%	4,395,014
Jun 16, 2026	102.71	103.32	101.27	101.41	101.41	-1.51%	2,557,752
Jun 15, 2026	102.68	103.16	102.22	102.96	102.96	3.83%	2,171,253
Jun 12, 2026	99.15	100.18	98.30	99.75	99.16	0.55%	2,779,747
Jun 11, 2026	95.52	99.36	95.36	99.20	98.62	5.33%	3,113,775
Jun 10, 2026	95.25	96.96	94.07	94.18	93.62	-2.28%	6,484,999
Jun 9, 2026	98.47	98.89	93.22	96.38	95.81	0.21%	4,796,671
Jun 8, 2026	96.56	97.14	95.84	96.18	95.61	2.43%	2,700,389
Jun 5, 2026	97.56	97.90	93.58	93.90	93.35	-7.65%	4,484,829
Jun 4, 2026	100.47	102.03	99.69	101.68	101.08	-1.28%	3,175,113
Jun 3, 2026	103.88	103.88	102.35	103.00	102.39	-1.00%	1,994,437
Jun 2, 2026	103.14	104.09	102.71	104.04	103.43	0.36%	2,933,707
Jun 1, 2026	102.40	104.19	102.00	103.67	103.06	2.60%	4,455,372
May 29, 2026	101.65	101.87	100.75	101.04	100.44	0.01%	2,665,752
May 28, 2026	99.46	101.42	99.05	101.03	100.43	0.61%	2,714,946
May 27, 2026	101.20	101.43	99.57	100.42	99.83	0.43%	3,064,730
May 26, 2026	98.86	100.21	98.78	99.99	99.40	4.59%	2,223,396
May 22, 2026	96.23	96.52	95.58	95.60	95.04	0.01%	3,355,201
May 21, 2026	94.39	96.10	94.24	95.59	95.03	1.40%	2,226,171
May 20, 2026	92.61	94.43	92.51	94.27	93.71	2.38%	1,901,786