iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.41
+0.06 (1.02%)
At close: Dec 5, 2025
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.02% | 587 |
| Dec 4, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 0.02% | 62,310 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.34 | 6.35 | 6.35 | 0.43% | - |
| Dec 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.14% | - |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.33 | 6.33 | -0.27% | - |
| Nov 28, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.35 | 0.21% | - |
| Nov 27, 2025 | 6.36 | 6.36 | 6.34 | 6.33 | 6.33 | -0.08% | 95,000 |
| Nov 26, 2025 | 6.29 | 6.32 | 6.29 | 6.34 | 6.34 | 1.98% | 15,324 |
| Nov 25, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -0.19% | 201 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.15 | 6.23 | 6.23 | 1.22% | 200 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -2.33% | 23,985 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 0.14% | 2,425 |
| Nov 19, 2025 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | 0.13% | 67,000 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.27 | 6.28 | 6.28 | -1.46% | - |
| Nov 17, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -0.50% | 368,005 |
| Nov 14, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.41 | -0.05% | - |
| Nov 13, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | -0.68% | 112,344 |
| Nov 12, 2025 | 6.46 | 6.47 | 6.44 | 6.45 | 6.45 | 0.23% | 184,622 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.59% | - |
| Nov 10, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 2.11% | 53,529 |
| Nov 7, 2025 | 6.34 | 6.34 | 6.27 | 6.27 | 6.27 | -1.12% | 11,982 |
| Nov 6, 2025 | 6.38 | 6.41 | 6.34 | 6.34 | 6.34 | -1.34% | 47,287 |
| Nov 5, 2025 | 6.39 | 6.43 | 6.35 | 6.43 | 6.43 | 0.02% | 144,556 |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.42 | 6.42 | -1.47% | - |
| Nov 3, 2025 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 1.12% | 73,602 |
| Oct 31, 2025 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -0.32% | 5,352 |
| Oct 30, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | -1.06% | 76,995 |
| Oct 29, 2025 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 1.44% | 6,691 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.45 | 6.45 | -0.02% | - |
| Oct 27, 2025 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 0.69% | 28,765 |
| Oct 24, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.88% | 8,029 |
| Oct 23, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.41% | 105,115 |
| Oct 22, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -0.06% | 153,893 |
| Oct 21, 2025 | 6.35 | 6.36 | 6.35 | 6.32 | 6.32 | -1.14% | 1,045 |
| Oct 20, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 2.01% | 56,069 |
| Oct 17, 2025 | 6.26 | 6.29 | 6.21 | 6.27 | 6.27 | -1.79% | 60,147 |
| Oct 16, 2025 | 6.31 | 6.39 | 6.30 | 6.39 | 6.39 | 2.27% | 91,656 |
| Oct 15, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 2.21% | 138,616 |
| Oct 14, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 6.11 | -1.13% | 46 |
| Oct 13, 2025 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | 1.65% | 120,438 |
| Oct 10, 2025 | 6.19 | 6.19 | 6.19 | 6.08 | 6.08 | -1.59% | - |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | -0.34% | 2,745 |
| Oct 8, 2025 | 6.13 | 6.15 | 6.13 | 6.20 | 6.20 | 0.36% | 46 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.19 | 6.18 | 6.18 | -0.03% | 5,194 |
| Oct 6, 2025 | 6.15 | 6.19 | 6.15 | 6.18 | 6.18 | 0.31% | 69,818 |
| Oct 3, 2025 | 6.14 | 6.17 | 6.14 | 6.16 | 6.16 | 1.15% | 7,487 |
| Oct 2, 2025 | 6.12 | 6.14 | 6.12 | 6.09 | 6.09 | 0.08% | 6,225 |
| Oct 1, 2025 | 6.03 | 6.03 | 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 | 6.03 | 0.94% | 1,968 |