iShares MSCI Emerging Markets ex China ETF (EMXC)

NASDAQ: EMXC · Real-Time Price · USD

100.19

+3.21 (3.31%)

At close: Jul 6, 2026, 4:00 PM EDT

102.19

+2.00 (2.00%)

After-hours: Jul 6, 2026, 6:57 PM EDT

EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	91.08	93.13	90.73	92.08	91.54	-1.57%	1,920,549
May 18, 2026	94.72	94.81	92.53	93.55	93.00	-0.05%	3,317,058
May 15, 2026	93.69	94.24	92.96	93.60	93.05	-3.72%	2,409,177
May 14, 2026	96.55	97.40	96.31	97.22	96.65	1.12%	1,686,484
May 13, 2026	95.76	96.50	94.97	96.14	95.57	2.06%	1,494,638
May 12, 2026	95.00	95.59	92.94	94.20	93.64	-3.82%	2,661,586
May 11, 2026	97.63	98.31	97.29	97.94	97.36	-0.08%	2,555,255
May 8, 2026	96.88	98.07	96.77	98.02	97.44	2.56%	1,581,379
May 7, 2026	97.28	97.28	95.47	95.57	95.01	-1.47%	2,540,095
May 6, 2026	96.28	97.20	95.70	97.00	96.43	3.46%	1,605,692
May 5, 2026	93.05	94.22	92.86	93.76	93.21	2.50%	1,771,798
May 4, 2026	91.99	92.69	90.99	91.47	90.93	0.22%	2,121,431
May 1, 2026	90.73	92.17	90.73	91.27	90.73	0.24%	1,651,634
Apr 30, 2026	90.05	91.25	89.37	91.05	90.51	2.21%	2,836,805
Apr 29, 2026	89.62	89.71	88.62	89.08	88.55	-0.60%	1,899,445
Apr 28, 2026	89.40	89.80	88.83	89.62	89.09	-1.21%	2,820,350
Apr 27, 2026	91.11	91.25	90.42	90.72	90.19	0.30%	2,558,134
Apr 24, 2026	89.83	90.63	89.55	90.45	89.92	2.45%	2,638,817
Apr 23, 2026	89.01	89.44	87.30	88.29	87.77	-1.57%	2,021,762