iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.34
-0.08 (-0.83%)
Last updated: Jun 19, 2026, 1:41 PM CET
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.34 | 9.39 | 9.34 | 9.34 | - | -0.84% | - |
| 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 |
| May 19, 2026 | 8.27 | 8.27 | 8.13 | 8.20 | 8.15 | -2.00% | 42,205 |
| May 18, 2026 | 8.37 | 8.50 | 8.35 | 8.36 | 8.31 | -0.46% | 84,421 |
| May 15, 2026 | 8.45 | 8.45 | 8.33 | 8.40 | 8.35 | -3.44% | 59,216 |
| May 14, 2026 | 8.65 | 8.70 | 8.64 | 8.70 | 8.65 | 1.53% | 22,375 |
| May 13, 2026 | 8.58 | 8.59 | 8.50 | 8.57 | 8.52 | 2.80% | 143,339 |
| May 12, 2026 | 8.51 | 8.54 | 8.34 | 8.34 | 8.29 | -4.91% | 861,308 |
| May 11, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.71 | 0.23% | 1,415 |
| May 8, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.69 | 1.23% | 1,068 |
| May 7, 2026 | 8.71 | 8.71 | 8.65 | 8.64 | 8.59 | -0.17% | 1,700 |
| May 6, 2026 | 8.52 | 8.73 | 8.52 | 8.65 | 8.60 | 2.92% | 25,428 |
| May 5, 2026 | 8.24 | 8.41 | 8.24 | 8.41 | 8.36 | 2.40% | 7,937 |
| May 4, 2026 | 8.26 | 8.29 | 8.22 | 8.21 | 8.16 | 1.78% | 4,710 |
| Apr 30, 2026 | 7.95 | 8.08 | 7.95 | 8.07 | 8.02 | 0.75% | 588,469 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 7.96 | 0.29% | 4,578 |
| Apr 28, 2026 | 8.08 | 8.08 | 8.02 | 7.98 | 7.94 | -1.64% | 2,000 |
| Apr 27, 2026 | 8.18 | 8.19 | 8.12 | 8.12 | 8.07 | 0.50% | 280,631 |
| Apr 24, 2026 | 7.98 | 8.09 | 7.98 | 8.08 | 8.03 | 1.01% | 172,462 |
| Apr 23, 2026 | 7.93 | 7.96 | 7.91 | 8.00 | 7.95 | -0.03% | 382,004 |
| Apr 22, 2026 | 7.98 | 8.00 | 7.95 | 8.00 | 7.95 | 0.96% | 107,420 |
| Apr 21, 2026 | 8.01 | 8.01 | 7.92 | 7.92 | 7.87 | -0.34% | 49,015 |
| Apr 20, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.90 | -1.18% | 194,022 |
| Apr 17, 2026 | 7.83 | 8.09 | 7.83 | 8.04 | 8.00 | 2.42% | 171,752 |
| Apr 16, 2026 | 7.93 | 7.93 | 7.82 | 7.85 | 7.81 | 0.18% | 146,728 |
| Apr 15, 2026 | 7.81 | 7.86 | 7.80 | 7.84 | 7.79 | 0.35% | 169,007 |
| Apr 14, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.77 | 3.06% | 122,229 |
| Apr 13, 2026 | 7.53 | 7.60 | 7.53 | 7.58 | 7.54 | -0.65% | 285,266 |
| Apr 10, 2026 | 7.59 | 7.64 | 7.57 | 7.63 | 7.58 | 1.55% | 127,195 |