iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
78.43
-1.10 (-1.38%)
At close: Apr 2, 2026, 4:00 PM EDT
78.25
-0.18 (-0.23%)
After-hours: Apr 2, 2026, 7:35 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.84 | 79.22 | 76.67 | 78.43 | 78.43 | -1.38% | 2,439,395 |
| Apr 1, 2026 | 79.35 | 80.36 | 79.19 | 79.53 | 79.53 | 1.11% | 3,167,537 |
| Mar 31, 2026 | 75.97 | 78.70 | 75.85 | 78.66 | 78.66 | 4.13% | 5,350,103 |
| Mar 30, 2026 | 76.79 | 76.90 | 75.08 | 75.54 | 75.54 | -1.28% | 4,905,260 |
| Mar 27, 2026 | 76.68 | 77.36 | 76.20 | 76.52 | 76.52 | -0.60% | 7,761,312 |
| Mar 26, 2026 | 78.23 | 78.76 | 76.96 | 76.98 | 76.98 | -3.45% | 15,318,249 |
| Mar 25, 2026 | 79.88 | 80.30 | 79.21 | 79.73 | 79.73 | 1.36% | 4,160,127 |
| Mar 24, 2026 | 78.07 | 79.24 | 77.97 | 78.66 | 78.66 | -1.86% | 3,350,716 |
| Mar 23, 2026 | 79.34 | 80.85 | 78.93 | 80.15 | 80.15 | 3.69% | 8,568,387 |
| Mar 20, 2026 | 79.31 | 79.37 | 76.99 | 77.30 | 77.30 | -3.60% | 9,689,843 |
| Mar 19, 2026 | 78.17 | 80.53 | 77.88 | 80.19 | 80.19 | 0.51% | 8,444,013 |
| Mar 18, 2026 | 80.73 | 81.24 | 79.76 | 79.79 | 79.79 | -1.85% | 3,361,141 |
| Mar 17, 2026 | 81.49 | 81.68 | 80.88 | 81.29 | 81.29 | 0.96% | 2,651,351 |
| Mar 16, 2026 | 79.89 | 80.88 | 79.83 | 80.52 | 80.52 | 3.24% | 4,110,736 |
| Mar 13, 2026 | 79.27 | 79.88 | 77.76 | 77.99 | 77.99 | -0.33% | 5,867,051 |
| Mar 12, 2026 | 80.04 | 80.09 | 78.18 | 78.25 | 78.25 | -3.81% | 3,888,375 |
| Mar 11, 2026 | 81.14 | 81.90 | 80.75 | 81.35 | 81.35 | 0.44% | 2,845,549 |
| Mar 10, 2026 | 81.06 | 82.79 | 80.52 | 80.99 | 80.99 | -0.09% | 4,765,356 |
| Mar 9, 2026 | 78.17 | 81.26 | 77.50 | 81.06 | 81.06 | 2.05% | 6,493,680 |
| Mar 6, 2026 | 78.69 | 79.96 | 78.23 | 79.43 | 79.43 | -0.98% | 5,594,623 |
| Mar 5, 2026 | 81.00 | 81.72 | 79.01 | 80.22 | 80.22 | -2.55% | 6,406,460 |
| Mar 4, 2026 | 81.40 | 83.25 | 80.99 | 82.32 | 82.32 | 1.22% | 6,848,697 |
| Mar 3, 2026 | 80.63 | 82.06 | 78.78 | 81.33 | 81.33 | -5.53% | 11,767,367 |
| Mar 2, 2026 | 85.12 | 86.62 | 85.06 | 86.09 | 86.09 | -1.81% | 4,076,438 |
| Feb 27, 2026 | 87.00 | 87.80 | 86.92 | 87.68 | 87.68 | -0.26% | 2,959,285 |
| Feb 26, 2026 | 88.86 | 88.87 | 86.99 | 87.91 | 87.91 | -0.40% | 3,393,271 |
| Feb 25, 2026 | 88.49 | 88.52 | 88.00 | 88.26 | 88.26 | 1.33% | 3,438,356 |
| Feb 24, 2026 | 86.55 | 87.44 | 86.28 | 87.10 | 87.10 | 2.18% | 3,400,642 |
| Feb 23, 2026 | 85.60 | 85.96 | 84.97 | 85.24 | 85.24 | -1.23% | 2,252,904 |
| Feb 20, 2026 | 84.30 | 86.30 | 84.30 | 86.30 | 86.30 | 2.64% | 3,950,008 |
| Feb 19, 2026 | 83.75 | 84.09 | 83.37 | 84.08 | 84.08 | -0.10% | 1,592,553 |
| Feb 18, 2026 | 83.96 | 84.75 | 83.75 | 84.16 | 84.16 | 0.49% | 5,513,088 |
| Feb 17, 2026 | 83.65 | 84.07 | 82.72 | 83.75 | 83.75 | -0.66% | 2,915,712 |
| Feb 13, 2026 | 83.78 | 84.43 | 82.79 | 84.31 | 84.31 | 0.64% | 4,156,500 |
| Feb 12, 2026 | 85.14 | 85.29 | 83.59 | 83.77 | 83.77 | -0.77% | 3,263,381 |
| Feb 11, 2026 | 83.82 | 84.50 | 83.32 | 84.42 | 84.42 | 2.06% | 3,132,468 |
| Feb 10, 2026 | 82.99 | 83.00 | 82.49 | 82.72 | 82.72 | 0.25% | 1,921,175 |
| Feb 9, 2026 | 81.75 | 82.72 | 81.58 | 82.51 | 82.51 | 0.84% | 1,751,949 |
| Feb 6, 2026 | 80.71 | 81.86 | 80.61 | 81.82 | 81.82 | 2.69% | 2,585,327 |
| Feb 5, 2026 | 79.52 | 80.31 | 79.17 | 79.68 | 79.68 | -0.56% | 4,917,769 |
| Feb 4, 2026 | 81.78 | 81.85 | 79.82 | 80.13 | 80.13 | -1.41% | 3,013,344 |
| Feb 3, 2026 | 81.75 | 81.89 | 80.48 | 81.28 | 81.28 | 1.11% | 4,950,024 |
| Feb 2, 2026 | 79.24 | 80.58 | 79.10 | 80.39 | 80.39 | 0.71% | 3,439,036 |
| Jan 30, 2026 | 80.75 | 81.10 | 79.50 | 79.82 | 79.82 | -1.98% | 3,010,673 |
| Jan 29, 2026 | 81.98 | 82.00 | 80.12 | 81.43 | 81.43 | -0.74% | 3,652,801 |
| Jan 28, 2026 | 82.05 | 82.16 | 81.44 | 82.04 | 82.04 | 0.65% | 3,491,790 |
| Jan 27, 2026 | 80.84 | 81.54 | 80.76 | 81.51 | 81.51 | 2.34% | 2,757,897 |
| Jan 26, 2026 | 79.60 | 79.94 | 79.54 | 79.65 | 79.65 | 0.24% | 2,095,395 |
| Jan 23, 2026 | 78.66 | 79.59 | 78.52 | 79.46 | 79.46 | 0.89% | 1,367,408 |
| Jan 22, 2026 | 78.72 | 79.03 | 78.42 | 78.76 | 78.76 | 0.94% | 1,478,966 |