iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.61
+0.03 (0.47%)
Last updated: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -0.02% | 8,029 |
| Aug 7, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | - | 1.27% | 40,153 |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.23% | 40,152 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | - | 0.34% | 4,697 |
| Aug 4, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | - | 0.63% | 1,589 |
| Aug 1, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | - | -0.87% | 1,588 |
| Jul 31, 2025 | 5.66 | 5.67 | 5.63 | 5.63 | - | -0.25% | 115,759 |
| Jul 30, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | - | 0.04% | 13,384 |
| Jul 29, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | - | -0.12% | 10,220 |
| Jul 28, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | - | -0.62% | 108,313 |
| Jul 25, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | - | -0.63% | 4,684 |
| Jul 24, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | - | -0.16% | 33,550 |
| Jul 23, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | - | 0.93% | 40,152 |
| Jul 22, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | - | -1.13% | 43,664 |
| Jul 21, 2025 | 5.70 | 5.74 | 5.70 | 5.74 | - | 0.79% | 20,076 |
| Jul 18, 2025 | 5.70 | 5.71 | 5.70 | 5.70 | - | -0.33% | 1 |
| Jul 17, 2025 | 5.69 | 5.72 | 5.69 | 5.72 | - | 0.78% | 20,256 |
| Jul 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 0.19% | 34,460 |
| Jul 15, 2025 | 5.68 | 5.70 | 5.66 | 5.66 | - | 0.35% | 33,710 |
| Jul 14, 2025 | 5.63 | 5.65 | 5.63 | 5.64 | - | -0.23% | 384,941 |
| Jul 11, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | - | -0.28% | 669 |
| Jul 10, 2025 | 5.68 | 5.69 | 5.66 | 5.67 | - | 0.16% | 20,076 |
| Jul 9, 2025 | 5.66 | 5.67 | 5.65 | 5.66 | - | 0.43% | 40,972 |
| Jul 8, 2025 | 5.65 | 5.67 | 5.64 | 5.64 | - | -1.16% | 1,088 |
| Jul 7, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | - | 0.46% | 453,239 |
| Jul 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -1.17% | 7,872 |
| Jul 3, 2025 | 5.71 | 5.74 | 5.71 | 5.74 | - | 1.27% | 7,972 |
| Jul 2, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | - | 0.55% | 15,747 |
| Jul 1, 2025 | 5.65 | 5.68 | 5.64 | 5.64 | - | 0.28% | 39,280 |
| Jun 30, 2025 | 5.63 | 5.64 | 5.61 | 5.63 | - | 0.07% | 40,615 |
| Jun 27, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | - | -0.04% | 3 |
| Jun 26, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | - | 0.92% | 21,651 |
| Jun 25, 2025 | 5.57 | 5.58 | 5.57 | 5.57 | - | 0.32% | 17,184 |
| Jun 24, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | - | 2.99% | 7,855 |
| Jun 23, 2025 | 5.36 | 5.39 | 5.36 | 5.39 | - | -0.09% | 7,854 |
| Jun 20, 2025 | 5.42 | 5.44 | 5.40 | 5.40 | - | 1.05% | 956 |
| Jun 19, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | - | -1.60% | 54,929 |
| Jun 18, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | - | 0.15% | 54,928 |
| Jun 17, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | - | -1.29% | 186,634 |
| Jun 16, 2025 | 5.44 | 5.49 | 5.44 | 5.49 | - | 1.20% | 186,633 |
| Jun 13, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | - | -1.24% | 46,690 |
| Jun 12, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | - | -0.90% | 9,963 |
| Jun 11, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | - | 0.97% | 148 |
| Jun 10, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | - | 0.55% | 147 |
| Jun 9, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | - | 0.76% | 146 |
| Jun 6, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | - | -1.02% | 145 |
| Jun 5, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | - | 2.20% | 19,256 |
| Jun 4, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | - | 0.96% | 251 |
| Jun 3, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | - | 0.32% | 250 |
| Jun 2, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.23% | - |