iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.34
-0.42 (-4.81%)
At close: May 12, 2026
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.51 | 8.54 | 8.51 | 8.51 | - | -2.92% | 1,050 |
| May 11, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 0.24% | 1,415 |
| May 8, 2026 | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | 1.23% | 1,068 |
| May 7, 2026 | 8.71 | 8.71 | 8.65 | 8.64 | 8.64 | -0.17% | 1,700 |
| May 6, 2026 | 8.52 | 8.73 | 8.52 | 8.65 | 8.65 | 2.93% | 25,428 |
| May 5, 2026 | 8.24 | 8.41 | 8.24 | 8.41 | 8.41 | 2.41% | 7,937 |
| May 4, 2026 | 8.26 | 8.29 | 8.22 | 8.21 | 8.21 | 1.77% | 4,710 |
| Apr 30, 2026 | 7.95 | 8.08 | 7.95 | 8.07 | 8.07 | 0.75% | 588,469 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | 0.29% | 4,578 |
| Apr 28, 2026 | 8.08 | 8.08 | 8.02 | 7.98 | 7.98 | -1.64% | 2,000 |
| Apr 27, 2026 | 8.18 | 8.19 | 8.12 | 8.12 | 8.12 | 0.51% | 280,631 |
| Apr 24, 2026 | 7.98 | 8.09 | 7.98 | 8.08 | 8.08 | 1.00% | 172,462 |
| Apr 23, 2026 | 7.93 | 7.96 | 7.91 | 8.00 | 8.00 | -0.03% | 382,004 |
| Apr 22, 2026 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | 0.96% | 107,420 |
| Apr 21, 2026 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | -0.34% | 49,015 |
| Apr 20, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.18% | 194,022 |
| Apr 17, 2026 | 7.83 | 8.09 | 7.83 | 8.04 | 8.04 | 2.42% | 171,752 |
| Apr 16, 2026 | 7.93 | 7.93 | 7.82 | 7.85 | 7.85 | 0.18% | 146,728 |
| Apr 15, 2026 | 7.81 | 7.86 | 7.80 | 7.84 | 7.84 | 0.35% | 169,007 |
| Apr 14, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 3.06% | 122,229 |
| Apr 13, 2026 | 7.53 | 7.60 | 7.53 | 7.58 | 7.58 | -0.64% | 285,266 |
| Apr 10, 2026 | 7.59 | 7.64 | 7.57 | 7.63 | 7.63 | 1.54% | 127,195 |
| Apr 9, 2026 | 7.50 | 7.53 | 7.45 | 7.51 | 7.51 | -0.61% | 74,262 |
| Apr 8, 2026 | 7.57 | 7.67 | 7.56 | 7.56 | 7.56 | 7.36% | 435,242 |
| Apr 7, 2026 | 7.09 | 7.18 | 7.02 | 7.04 | 7.04 | 0.37% | 186,177 |
| Apr 2, 2026 | 6.89 | 7.06 | 6.87 | 7.02 | 7.02 | -1.96% | 419,809 |
| Apr 1, 2026 | 7.14 | 7.18 | 7.08 | 7.16 | 7.16 | 4.64% | 253,797 |
| Mar 31, 2026 | 6.73 | 6.88 | 6.71 | 6.84 | 6.84 | 0.60% | 1,879,101 |
| Mar 30, 2026 | 6.84 | 6.87 | 6.81 | 6.80 | 6.80 | -0.89% | 54,078 |
| Mar 27, 2026 | 6.92 | 6.92 | 6.84 | 6.86 | 6.86 | -1.30% | 76,398 |
| Mar 26, 2026 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -2.78% | 101,067 |
| Mar 25, 2026 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | 1.38% | 185,009 |
| Mar 24, 2026 | 7.07 | 7.07 | 6.97 | 7.05 | 7.05 | -0.10% | 339,681 |
| Mar 23, 2026 | 6.80 | 7.19 | 6.76 | 7.06 | 7.06 | 1.10% | 292,356 |
| Mar 20, 2026 | 7.18 | 7.18 | 6.99 | 6.98 | 6.98 | -1.69% | 265,112 |
| Mar 19, 2026 | 7.12 | 7.12 | 6.98 | 7.10 | 7.10 | -1.84% | 781,969 |
| Mar 18, 2026 | 7.41 | 7.41 | 7.22 | 7.23 | 7.23 | -0.73% | 300,802 |
| Mar 17, 2026 | 7.20 | 7.32 | 7.19 | 7.29 | 7.29 | 1.76% | 272,627 |
| Mar 16, 2026 | 7.03 | 7.18 | 7.03 | 7.16 | 7.16 | 2.18% | 670,750 |
| Mar 13, 2026 | 7.00 | 7.11 | 6.98 | 7.01 | 7.01 | -0.81% | 424,282 |
| Mar 12, 2026 | 7.27 | 7.28 | 7.03 | 7.07 | 7.06 | -3.03% | 89,346 |
| Mar 11, 2026 | 7.32 | 7.35 | 7.28 | 7.29 | 7.29 | -0.87% | 206,383 |
| Mar 10, 2026 | 7.29 | 7.36 | 7.24 | 7.35 | 7.35 | 3.11% | 256,698 |
| Mar 9, 2026 | 6.96 | 7.14 | 6.96 | 7.13 | 7.13 | -0.10% | 1,863,338 |
| Mar 6, 2026 | 7.30 | 7.31 | 7.04 | 7.14 | 7.14 | -0.17% | 1,530,287 |
| Mar 5, 2026 | 7.34 | 7.42 | 7.14 | 7.15 | 7.15 | -2.95% | 2,540,138 |
| Mar 4, 2026 | 7.13 | 7.38 | 7.13 | 7.36 | 7.36 | 1.81% | 566,539 |
| Mar 3, 2026 | 7.47 | 7.47 | 7.12 | 7.23 | 7.23 | -5.92% | 287,342 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.64 | 7.69 | 7.69 | -2.42% | 5,903,676 |
| Feb 27, 2026 | 7.91 | 7.93 | 7.80 | 7.88 | 7.88 | -0.22% | 6,889,794 |