iShares MSCI Emerging Markets ex China ETF (EMXC)

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	95.25	96.96	94.07	94.18	94.18	-2.28%	6,224,458
Jun 9, 2026	98.47	98.89	93.22	96.38	96.38	0.21%	4,796,639
Jun 8, 2026	96.56	97.14	95.84	96.18	96.18	2.43%	2,698,112
Jun 5, 2026	97.56	97.90	93.58	93.90	93.90	-7.65%	4,484,423
Jun 4, 2026	100.47	102.03	99.69	101.68	101.68	-1.28%	2,566,445
Jun 3, 2026	103.88	103.88	102.35	103.00	103.00	-1.00%	1,993,533
Jun 2, 2026	103.14	104.09	102.71	104.04	104.04	0.36%	2,933,663
Jun 1, 2026	102.40	104.19	102.00	103.67	103.67	2.60%	4,455,215
May 29, 2026	101.65	101.87	100.75	101.04	101.04	0.01%	2,665,405
May 28, 2026	99.46	101.42	99.05	101.03	101.03	0.61%	2,714,757
May 27, 2026	101.20	101.43	99.57	100.42	100.42	0.43%	3,064,147
May 26, 2026	98.86	100.21	98.78	99.99	99.99	4.59%	2,221,781
May 22, 2026	96.23	96.52	95.58	95.60	95.60	0.01%	3,353,841
May 21, 2026	94.39	96.10	94.24	95.59	95.59	1.40%	2,226,045
May 20, 2026	92.61	94.43	92.51	94.27	94.27	2.38%	1,901,757
May 19, 2026	91.08	93.13	90.73	92.08	92.08	-1.57%	1,919,577
May 18, 2026	94.72	94.81	92.53	93.55	93.55	-0.05%	3,316,993
May 15, 2026	93.69	94.24	92.96	93.60	93.60	-3.72%	2,408,889
May 14, 2026	96.55	97.40	96.31	97.22	97.22	1.12%	1,686,484
May 13, 2026	95.76	96.50	94.97	96.14	96.14	2.06%	1,494,638
May 12, 2026	95.00	95.59	92.94	94.20	94.20	-3.82%	2,661,586
May 11, 2026	97.63	98.31	97.29	97.94	97.94	-0.08%	2,555,255
May 8, 2026	96.88	98.07	96.77	98.02	98.02	2.56%	1,581,379
May 7, 2026	97.28	97.28	95.47	95.57	95.57	-1.47%	2,540,095
May 6, 2026	96.28	97.20	95.70	97.00	97.00	3.46%	1,605,692
May 5, 2026	93.05	94.22	92.86	93.76	93.76	2.50%	1,771,798
May 4, 2026	91.99	92.69	90.99	91.47	91.47	0.22%	2,121,431
May 1, 2026	90.73	92.17	90.73	91.27	91.27	0.24%	1,651,634
Apr 30, 2026	90.05	91.25	89.37	91.05	91.05	2.21%	2,836,805
Apr 29, 2026	89.62	89.71	88.62	89.08	89.08	-0.60%	1,899,445
Apr 28, 2026	89.40	89.80	88.83	89.62	89.62	-1.21%	2,820,350
Apr 27, 2026	91.11	91.25	90.42	90.72	90.72	0.30%	2,558,134
Apr 24, 2026	89.83	90.63	89.55	90.45	90.45	2.45%	2,638,817
Apr 23, 2026	89.01	89.44	87.30	88.29	88.29	-1.57%	2,021,762
Apr 22, 2026	89.08	89.78	88.84	89.70	89.70	2.28%	3,314,761
Apr 21, 2026	89.14	89.37	87.54	87.70	87.70	-1.28%	2,780,808
Apr 20, 2026	88.80	89.04	88.34	88.84	88.84	-0.91%	2,041,963
Apr 17, 2026	89.54	90.51	89.34	89.66	89.66	2.07%	3,253,793
Apr 16, 2026	87.85	88.20	87.28	87.84	87.84	0.18%	2,046,671
Apr 15, 2026	87.72	87.96	87.32	87.68	87.68	-0.10%	6,284,370
Apr 14, 2026	86.95	87.79	86.80	87.77	87.77	2.05%	2,570,288
Apr 13, 2026	84.50	86.06	84.35	86.01	86.01	1.09%	2,148,325
Apr 10, 2026	85.25	85.57	84.84	85.08	85.08	0.51%	2,381,039
Apr 9, 2026	83.84	85.01	83.48	84.65	84.65	-0.18%	1,960,473
Apr 8, 2026	85.42	85.54	83.92	84.80	84.80	6.09%	5,009,344
Apr 7, 2026	79.54	79.99	78.41	79.93	79.93	0.68%	3,368,634
Apr 6, 2026	79.35	79.82	78.94	79.39	79.39	1.22%	2,678,530
Apr 2, 2026	76.84	79.22	76.67	78.43	78.43	-1.38%	2,439,539
Apr 1, 2026	79.35	80.36	79.19	79.53	79.53	1.11%	3,168,568
Mar 31, 2026	75.97	78.70	75.85	78.66	78.66	4.13%	5,352,734

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.