iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.03
+0.01 (0.10%)
Last updated: Oct 1, 2025, 9:04 AM CET
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 0.95% | - |
| Sep 30, 2025 | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | -0.15% | 21,317 |
| Sep 29, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.94% | 1,968 |
| Sep 26, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | -0.28% | 2,670 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.09% | 36,804 |
| Sep 24, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | -1.00% | 36,804 |
| Sep 23, 2025 | 6.08 | 6.13 | 6.08 | 6.12 | 6.12 | 1.32% | 2,870 |
| Sep 22, 2025 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 0.48% | 8,002 |
| Sep 19, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -0.46% | 20,073 |
| Sep 18, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 0.05% | 20,073 |
| Sep 17, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.48% | 67,910 |
| Sep 16, 2025 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 0.54% | 2,490 |
| Sep 15, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 0.81% | 34,706 |
| Sep 12, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.24% | 13,382 |
| Sep 11, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 0.87% | 13,382 |
| Sep 10, 2025 | 5.86 | 5.90 | 5.86 | 5.89 | 5.89 | 1.50% | 3,410 |
| Sep 9, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.50% | 4,650 |
| Sep 8, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.77% | 4,650 |
| Sep 5, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.97% | 51,454 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | -0.09% | 51,454 |
| Sep 3, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 1.07% | - |
| Sep 2, 2025 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | -0.64% | 289,288 |
| Sep 1, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.09% | 289,288 |
| Aug 29, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -1.34% | 289,289 |
| Aug 28, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.49% | 289,288 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | -0.16% | 210 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.90% | - |
| Aug 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.10% | - |
| Aug 22, 2025 | 5.68 | 5.77 | 5.68 | 5.77 | 5.77 | 1.44% | 100 |
| Aug 21, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | -0.18% | 100 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 15,879 |
| Aug 19, 2025 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | -0.36% | 3,470 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 0.30% | 13,384 |
| Aug 15, 2025 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.05% | 13,382 |
| Aug 14, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -1.15% | 13,382 |
| Aug 13, 2025 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 0.61% | 73,601 |
| Aug 12, 2025 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 0.91% | 4,235 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02% | 8,029 |
| Aug 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02% | 8,029 |
| Aug 7, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1.27% | 40,152 |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.23% | 40,152 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 0.34% | 4,697 |
| Aug 4, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.63% | 1,588 |
| Aug 1, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | -0.87% | 1,588 |
| Jul 31, 2025 | 5.66 | 5.67 | 5.63 | 5.63 | 5.63 | -0.25% | 115,759 |
| Jul 30, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 0.04% | 13,384 |
| Jul 29, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | -0.12% | 10,220 |
| Jul 28, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.62% | 108,313 |
| Jul 25, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | -0.63% | 4,684 |
| Jul 24, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.16% | 33,550 |