iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.16
-0.26 (-3.04%)
Last updated: Oct 22, 2026, 4:08 PM CEST
AMS:EXCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.24 | 8.26 | 8.16 | 8.16 | 8.16 | -3.04% | 57,792 |
| Oct 21, 2026 | 8.39 | 8.47 | 8.38 | 8.42 | 8.42 | 1.00% | 12,463 |
| Oct 20, 2026 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | -0.73% | 2,105 |
| Oct 19, 2026 | 8.40 | 8.42 | 8.36 | 8.40 | 8.40 | 0.83% | 8,315 |
| Oct 16, 2026 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | -0.68% | 14,900 |
| Oct 15, 2026 | 8.31 | 8.33 | 8.25 | 8.39 | 8.39 | -1.84% | 48,796 |
| Oct 14, 2026 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -1.26% | 15,558 |
| Oct 13, 2026 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | -1.34% | 6,450 |
| Oct 12, 2026 | 8.87 | 8.88 | 8.83 | 8.77 | 8.77 | -0.70% | 9,060 |
| Oct 9, 2026 | 8.88 | 8.89 | 8.83 | 8.83 | 8.83 | 0.08% | 2,920 |
| Oct 8, 2026 | 8.86 | 8.86 | 8.84 | 8.82 | 8.82 | -1.65% | 28,276 |
| Oct 7, 2026 | 9.06 | 9.06 | 8.93 | 8.97 | 8.97 | -2.02% | 23,920 |
| Oct 6, 2026 | 9.13 | 9.17 | 9.13 | 9.16 | 9.16 | 0.01% | 3,387 |
| Oct 5, 2026 | 9.12 | 9.18 | 9.12 | 9.16 | 9.16 | 1.74% | 245,860 |
| Oct 2, 2026 | 8.94 | 9.01 | 8.94 | 9.00 | 9.00 | 2.23% | 1,338 |
| Oct 1, 2026 | 8.91 | 8.91 | 8.79 | 8.80 | 8.80 | -0.72% | 45,673 |
| Sep 30, 2026 | 8.91 | 8.94 | 8.87 | 8.87 | 8.87 | -0.56% | 69,019 |
| Sep 29, 2026 | 8.91 | 8.96 | 8.90 | 8.92 | 8.92 | 0.71% | 9,680 |
| Sep 28, 2026 | 8.93 | 8.94 | 8.84 | 8.85 | 8.85 | -1.77% | 25,945 |
| Sep 25, 2026 | 8.99 | 9.06 | 8.99 | 9.01 | 9.01 | 1.22% | 71,515 |
| Sep 24, 2026 | 8.96 | 8.98 | 8.92 | 8.91 | 8.90 | -1.28% | 48,176 |
| Sep 23, 2026 | 9.11 | 9.11 | 9.01 | 9.02 | 9.02 | -1.01% | 65,157 |
| Sep 22, 2026 | 9.05 | 9.14 | 8.98 | 9.11 | 9.11 | 0.26% | 7,692 |
| Sep 21, 2026 | 9.01 | 9.10 | 9.01 | 9.09 | 9.09 | 3.28% | 11,778 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.75% | 48,589 |
| Sep 17, 2026 | 8.76 | 8.79 | 8.76 | 8.87 | 8.87 | 0.87% | 152,314 |
| Sep 16, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 1.33% | 5,625 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -0.37% | 22,459 |
| Sep 14, 2026 | 8.79 | 8.79 | 8.67 | 8.71 | 8.71 | -3.61% | 75,757 |
| Sep 11, 2026 | 8.97 | 9.03 | 8.97 | 9.03 | 9.03 | 1.13% | 2,004 |
| Sep 10, 2026 | 9.11 | 9.11 | 8.95 | 8.93 | 8.93 | -1.66% | 8,932 |
| Sep 9, 2026 | 9.14 | 9.16 | 9.11 | 9.08 | 9.08 | -0.52% | 96,646 |
| Sep 8, 2026 | 9.05 | 9.15 | 9.05 | 9.13 | 9.13 | 0.43% | 196,777 |
| Sep 7, 2026 | 9.11 | 9.12 | 9.09 | 9.09 | 9.09 | 1.00% | 41,267 |
| Sep 4, 2026 | 8.89 | 8.89 | 8.89 | 9.00 | 9.00 | 1.82% | - |
| Sep 3, 2026 | 8.77 | 8.80 | 8.77 | 8.84 | 8.84 | 0.55% | 5,394 |
| Sep 2, 2026 | 8.71 | 8.77 | 8.71 | 8.79 | 8.79 | -0.39% | 14,627 |
| Sep 1, 2026 | 8.92 | 8.92 | 8.81 | 8.83 | 8.83 | 0.47% | 3,680 |
| Aug 31, 2026 | 8.81 | 8.81 | 8.81 | 8.79 | 8.79 | -0.86% | 50 |
| Aug 28, 2026 | 8.86 | 8.88 | 8.84 | 8.86 | 8.86 | 0.33% | 68,310 |
| Aug 27, 2026 | 8.86 | 8.86 | 8.85 | 8.83 | 8.83 | 0.48% | 397 |
| Aug 26, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.79 | 0.36% | 1,960 |
| Aug 25, 2026 | 8.71 | 8.71 | 8.71 | 8.76 | 8.76 | 1.74% | - |
| Aug 24, 2026 | 8.66 | 8.68 | 8.58 | 8.61 | 8.61 | -1.54% | 6,900 |
| Aug 21, 2026 | 8.79 | 8.82 | 8.79 | 8.74 | 8.74 | 0.94% | 2,667 |
| Aug 20, 2026 | 8.68 | 8.70 | 8.59 | 8.66 | 8.66 | 0.70% | 34,533 |
| Aug 19, 2026 | 8.52 | 8.57 | 8.52 | 8.60 | 8.60 | 1.15% | 1,000 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.60 | 8.51 | 8.51 | -4.32% | 5,000 |
| Aug 17, 2026 | 8.81 | 8.86 | 8.80 | 8.89 | 8.89 | 2.16% | 9,676 |
| Aug 14, 2026 | 8.71 | 8.78 | 8.71 | 8.70 | 8.70 | -0.50% | 2,670 |