iShares MSCI Emerging Markets ex China ETF (EMXC)

NASDAQ: EMXC · Real-Time Price · USD

94.06

-1.05 (-1.10%)

At close: Oct 15, 2026, 4:00 PM EDT

94.43

+0.37 (0.39%)

After-hours: Oct 15, 2026, 7:37 PM EDT

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	92.66	94.12	92.13	94.06	94.06	-1.10%	5,696,157
Oct 14, 2026	95.73	96.18	94.99	95.11	95.11	-2.18%	3,572,975
Oct 13, 2026	96.40	97.26	96.33	97.23	97.23	-0.84%	1,843,358
Oct 12, 2026	98.62	98.69	97.92	98.05	98.05	-0.98%	1,257,017
Oct 9, 2026	99.45	99.45	98.67	99.02	99.02	0.81%	1,438,850
Oct 8, 2026	99.00	99.28	97.67	98.22	98.22	-2.25%	2,118,395
Oct 7, 2026	100.26	100.83	99.71	100.48	100.48	-1.38%	1,870,935
Oct 6, 2026	102.70	102.79	101.87	101.89	101.89	-0.84%	2,856,591
Oct 5, 2026	102.62	103.00	102.33	102.75	102.75	1.44%	2,797,740
Oct 2, 2026	100.99	101.49	100.50	101.29	101.29	1.96%	2,271,550
Oct 1, 2026	99.19	99.54	98.21	99.34	99.34	0.26%	1,556,168
Sep 30, 2026	99.71	99.80	98.89	99.08	99.08	-1.27%	2,646,272
Sep 29, 2026	100.12	100.37	99.60	100.35	100.35	0.62%	1,261,978
Sep 28, 2026	99.82	100.14	98.54	99.73	99.73	-1.40%	2,211,708
Sep 25, 2026	101.01	101.45	100.40	101.15	101.15	1.39%	1,388,928
Sep 24, 2026	100.32	100.51	99.41	99.76	99.76	-0.67%	1,727,508
Sep 23, 2026	101.56	101.65	100.22	100.43	100.43	-2.02%	1,990,434
Sep 22, 2026	101.32	102.72	101.32	102.50	102.50	0.40%	2,683,404
Sep 21, 2026	101.32	102.27	101.02	102.09	102.09	2.87%	1,383,998
Sep 18, 2026	99.02	99.33	98.49	99.24	99.24	0.01%	1,932,453
Sep 17, 2026	99.02	99.46	98.84	99.23	99.23	2.15%	1,562,294
Sep 16, 2026	98.18	98.46	96.48	97.14	97.14	0.19%	1,923,766
Sep 15, 2026	97.54	97.54	96.61	96.96	96.96	-0.21%	1,308,139
Sep 14, 2026	97.10	97.91	96.73	97.16	97.16	-3.41%	1,496,866
Sep 11, 2026	100.78	100.97	100.34	100.59	100.59	1.38%	1,170,773
Sep 10, 2026	99.76	100.02	99.15	99.22	99.22	-2.35%	1,825,878
Sep 9, 2026	101.72	102.38	101.26	101.61	101.61	-0.24%	1,670,647
Sep 8, 2026	102.10	102.42	101.63	101.85	101.85	0.72%	2,577,047
Sep 4, 2026	99.57	101.17	99.49	101.12	101.12	1.88%	1,510,375
Sep 3, 2026	98.73	99.35	97.99	99.25	99.25	0.59%	1,121,186
Sep 2, 2026	98.06	98.68	97.89	98.67	98.67	0.66%	1,249,019
Sep 1, 2026	98.44	99.04	97.66	98.02	98.02	-0.22%	1,773,460
Aug 31, 2026	98.57	98.76	97.91	98.24	98.24	0.09%	1,574,196
Aug 28, 2026	99.24	99.47	97.92	98.15	98.15	-0.96%	1,122,469
Aug 27, 2026	99.16	99.16	98.36	99.10	99.10	0.88%	998,682
Aug 26, 2026	98.55	98.77	98.22	98.24	98.24	-0.11%	857,886
Aug 25, 2026	97.83	98.43	97.38	98.35	98.35	2.07%	974,572
Aug 24, 2026	96.93	97.02	95.82	96.36	96.36	-1.47%	1,050,072
Aug 21, 2026	98.33	98.36	97.63	97.80	97.80	0.85%	929,856
Aug 20, 2026	96.45	97.38	96.34	96.98	96.98	0.87%	1,260,855
Aug 19, 2026	96.96	97.03	95.69	96.14	96.14	1.40%	6,910,316
Aug 18, 2026	96.00	96.35	94.64	94.81	94.81	-3.55%	2,283,457
Aug 17, 2026	98.48	99.47	98.18	98.30	98.30	1.04%	971,062
Aug 14, 2026	97.78	98.14	96.95	97.29	97.29	-0.16%	763,710
Aug 13, 2026	96.93	97.96	96.79	97.45	97.45	0.64%	1,320,335
Aug 12, 2026	96.84	97.07	96.43	96.83	96.83	2.29%	1,131,221
Aug 11, 2026	94.95	95.23	94.30	94.66	94.66	0.96%	1,119,577
Aug 10, 2026	93.80	94.16	93.53	93.76	93.76	-1.01%	1,974,491
Aug 7, 2026	95.24	95.34	93.71	94.72	94.72	0.83%	1,310,447
Aug 6, 2026	93.24	94.89	92.97	93.94	93.94	-1.21%	1,260,430