iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.00
-0.14 (-1.67%)
At close: Jul 28, 2026
AMS:EXCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.00 | 8.02 | 7.90 | 8.02 | 8.02 | -1.35% | 43,274 |
| Jul 27, 2026 | 8.38 | 8.38 | 8.11 | 8.13 | 8.13 | -2.04% | 5,440 |
| Jul 24, 2026 | 8.32 | 8.38 | 8.23 | 8.30 | 8.30 | -0.48% | 41,819 |
| Jul 23, 2026 | 8.52 | 8.54 | 8.41 | 8.34 | 8.34 | -1.63% | 5,840 |
| Jul 22, 2026 | 8.39 | 8.48 | 8.36 | 8.48 | 8.48 | -0.24% | 90,092 |
| Jul 21, 2026 | 8.42 | 8.49 | 8.41 | 8.50 | 8.50 | 2.89% | 104,773 |
| Jul 20, 2026 | 8.16 | 8.28 | 8.16 | 8.26 | 8.26 | 0.66% | 201,145 |
| Jul 17, 2026 | 8.09 | 8.22 | 8.02 | 8.20 | 8.20 | -1.78% | 262,646 |
| Jul 16, 2026 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | -1.71% | 158,524 |
| Jul 15, 2026 | 8.66 | 8.66 | 8.46 | 8.50 | 8.50 | -1.11% | 81,395 |
| Jul 14, 2026 | 8.40 | 8.56 | 8.40 | 8.59 | 8.59 | 0.84% | 49,132 |
| Jul 13, 2026 | 8.46 | 8.55 | 8.46 | 8.52 | 8.52 | -3.22% | 73,694 |
| Jul 10, 2026 | 8.76 | 8.78 | 8.71 | 8.81 | 8.81 | 0.34% | 24,066 |
| Jul 9, 2026 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 3.10% | 23,872 |
| Jul 8, 2026 | 8.60 | 8.62 | 8.51 | 8.51 | 8.51 | -1.06% | 140,100 |
| Jul 7, 2026 | 8.74 | 8.77 | 8.71 | 8.60 | 8.60 | -4.20% | 5,620 |
| Jul 6, 2026 | 8.93 | 8.98 | 8.92 | 8.98 | 8.98 | -0.20% | 75,736 |
| Jul 3, 2026 | 8.95 | 8.99 | 8.93 | 9.00 | 9.00 | 2.57% | 11,144 |
| Jul 2, 2026 | 8.70 | 8.93 | 8.69 | 8.77 | 8.77 | -1.48% | 38,559 |
| Jul 1, 2026 | 8.95 | 9.00 | 8.91 | 8.91 | 8.91 | -2.01% | 326,820 |
| Jun 30, 2026 | 9.02 | 9.10 | 9.00 | 9.09 | 9.09 | 2.49% | 263,083 |
| Jun 29, 2026 | 8.93 | 8.96 | 8.79 | 8.87 | 8.87 | -1.14% | 19,507 |
| Jun 26, 2026 | 8.93 | 8.97 | 8.84 | 8.97 | 8.97 | -1.00% | 18,491 |
| Jun 25, 2026 | 9.16 | 9.23 | 9.04 | 9.06 | 9.06 | 1.28% | 115,133 |
| Jun 24, 2026 | 8.99 | 9.00 | 8.90 | 8.95 | 8.95 | 0.01% | 53,476 |
| Jun 23, 2026 | 9.10 | 9.10 | 8.92 | 8.95 | 8.94 | -5.93% | 79,523 |
| Jun 22, 2026 | 9.43 | 9.52 | 9.43 | 9.51 | 9.51 | 1.99% | 20,459 |
| Jun 19, 2026 | 9.34 | 9.39 | 9.34 | 9.32 | 9.32 | -1.02% | 32,220 |
| Jun 18, 2026 | 9.33 | 9.48 | 9.33 | 9.42 | 9.42 | 1.83% | 22,355 |
| Jun 17, 2026 | 9.30 | 9.30 | 9.23 | 9.31 | 9.25 | 1.64% | 72,305 |
| Jun 16, 2026 | 9.22 | 9.28 | 9.15 | 9.16 | 9.10 | -0.89% | 245,675 |
| Jun 15, 2026 | 9.17 | 9.26 | 9.17 | 9.24 | 9.18 | 3.29% | 35,481 |
| Jun 12, 2026 | 8.75 | 8.86 | 8.75 | 8.94 | 8.89 | 4.19% | 30,646 |
| Jun 11, 2026 | 8.52 | 8.59 | 8.52 | 8.58 | 8.53 | 0.99% | 22,299 |
| Jun 10, 2026 | 8.54 | 8.65 | 8.39 | 8.50 | 8.45 | -0.31% | 15,532 |
| Jun 9, 2026 | 8.80 | 8.80 | 8.60 | 8.53 | 8.48 | -0.95% | 13,060 |
| Jun 8, 2026 | 8.48 | 8.66 | 8.48 | 8.61 | 8.56 | 0.17% | 177,619 |
| Jun 5, 2026 | 8.82 | 8.88 | 8.59 | 8.59 | 8.54 | -4.84% | 118,290 |
| Jun 4, 2026 | 9.06 | 9.08 | 8.96 | 9.03 | 8.98 | -1.86% | 4,596 |
| Jun 3, 2026 | 9.26 | 9.31 | 9.16 | 9.20 | 9.15 | -1.05% | 7,615 |
| Jun 2, 2026 | 9.18 | 9.30 | 9.18 | 9.30 | 9.24 | 0.72% | 31,419 |
| Jun 1, 2026 | 9.29 | 9.51 | 9.23 | 9.23 | 9.18 | 1.89% | 34,070 |
| May 29, 2026 | 9.07 | 9.09 | 9.03 | 9.06 | 9.01 | 0.40% | 43,073 |
| May 28, 2026 | 8.84 | 9.03 | 8.81 | 9.03 | 8.97 | 0.83% | 80,785 |
| May 27, 2026 | 8.94 | 9.08 | 8.93 | 8.95 | 8.90 | 0.59% | 32,851 |
| May 26, 2026 | 8.79 | 8.90 | 8.79 | 8.90 | 8.84 | 0.92% | 669 |
| May 25, 2026 | 8.74 | 8.75 | 8.74 | 8.82 | 8.76 | 2.56% | 500 |
| May 22, 2026 | 8.56 | 8.59 | 8.56 | 8.60 | 8.54 | 1.67% | 8,020 |
| May 21, 2026 | 8.49 | 8.49 | 8.44 | 8.46 | 8.40 | 0.32% | 23,742 |
| May 20, 2026 | 8.21 | 8.43 | 8.21 | 8.43 | 8.38 | 2.84% | 38,714 |