iShares MSCI Emerging Markets ex China ETF (EMXC)

NASDAQ: EMXC · Real-Time Price · USD

97.80

+0.82 (0.85%)

At close: Aug 21, 2026, 4:00 PM EDT

98.88

+1.08 (1.10%)

After-hours: Aug 21, 2026, 7:30 PM EDT

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	98.33	98.36	97.63	97.80	97.80	0.85%	929,629
Aug 20, 2026	96.45	97.38	96.34	96.98	96.98	0.87%	1,259,910
Aug 19, 2026	96.96	97.03	95.69	96.14	96.14	1.40%	6,666,441
Aug 18, 2026	96.00	96.35	94.64	94.81	94.81	-3.55%	2,283,363
Aug 17, 2026	98.48	99.47	98.18	98.30	98.30	1.04%	970,935
Aug 14, 2026	97.78	98.14	96.95	97.29	97.29	-0.16%	763,352
Aug 13, 2026	96.93	97.96	96.79	97.45	97.45	0.64%	1,320,087
Aug 12, 2026	96.84	97.07	96.43	96.83	96.83	2.29%	1,130,963
Aug 11, 2026	94.95	95.23	94.30	94.66	94.66	0.96%	1,119,549
Aug 10, 2026	93.80	94.16	93.53	93.76	93.76	-1.01%	1,974,480
Aug 7, 2026	95.24	95.34	93.71	94.72	94.72	0.83%	1,210,274
Aug 6, 2026	93.24	94.89	92.97	93.94	93.94	-1.21%	1,259,604
Aug 5, 2026	95.47	95.94	94.98	95.09	95.09	-0.40%	1,818,258
Aug 4, 2026	94.26	95.74	94.19	95.47	95.47	3.13%	1,842,840
Aug 3, 2026	91.37	92.70	90.67	92.57	92.57	0.49%	2,702,249
Jul 31, 2026	93.88	94.03	91.20	92.12	92.12	1.03%	3,463,375
Jul 30, 2026	89.20	91.28	89.08	91.18	91.18	4.97%	3,890,761
Jul 29, 2026	88.19	89.54	86.38	86.86	86.86	-2.88%	4,089,638
Jul 28, 2026	89.12	90.24	88.24	89.44	89.44	-2.46%	2,461,757
Jul 27, 2026	93.04	93.16	90.58	91.70	91.70	-0.21%	3,560,601
Jul 24, 2026	92.98	93.15	91.65	91.89	91.89	-2.39%	2,987,649
Jul 23, 2026	93.76	94.70	93.04	94.14	94.14	-0.50%	1,873,188
Jul 22, 2026	94.08	94.98	94.00	94.61	94.61	-0.41%	1,569,155
Jul 21, 2026	94.32	95.27	94.01	95.00	95.00	3.63%	1,377,550
Jul 20, 2026	92.26	92.83	91.51	91.67	91.67	-0.12%	1,576,555
Jul 17, 2026	90.03	92.82	89.47	91.78	91.78	-1.08%	4,698,285
Jul 16, 2026	93.27	93.65	92.36	92.78	92.78	-2.60%	2,966,819
Jul 15, 2026	96.18	96.24	93.76	95.26	95.26	-0.72%	4,011,157
Jul 14, 2026	95.50	96.29	94.95	95.95	95.95	1.79%	2,771,909
Jul 13, 2026	95.32	95.60	94.08	94.26	94.26	-4.12%	2,241,488
Jul 10, 2026	97.83	98.63	97.02	98.31	98.31	0.33%	2,821,113
Jul 9, 2026	97.88	98.48	97.48	97.99	97.99	0.77%	2,220,320
Jul 8, 2026	95.27	97.34	95.06	97.24	97.24	0.45%	3,734,895
Jul 7, 2026	97.41	97.84	96.09	96.80	96.80	-3.38%	2,904,253
Jul 6, 2026	99.63	100.55	99.45	100.19	100.19	3.31%	2,118,440
Jul 2, 2026	98.75	99.80	95.75	96.98	96.98	-1.57%	4,639,362
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