iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands flag 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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20268.008.027.908.028.02-1.35%43,274
Jul 27, 20268.388.388.118.138.13-2.04%5,440
Jul 24, 20268.328.388.238.308.30-0.48%41,819
Jul 23, 20268.528.548.418.348.34-1.63%5,840
Jul 22, 20268.398.488.368.488.48-0.24%90,092
Jul 21, 20268.428.498.418.508.502.89%104,773
Jul 20, 20268.168.288.168.268.260.66%201,145
Jul 17, 20268.098.228.028.208.20-1.78%262,646
Jul 16, 20268.458.458.318.358.35-1.71%158,524
Jul 15, 20268.668.668.468.508.50-1.11%81,395
Jul 14, 20268.408.568.408.598.590.84%49,132
Jul 13, 20268.468.558.468.528.52-3.22%73,694
Jul 10, 20268.768.788.718.818.810.34%24,066
Jul 9, 20268.638.788.638.788.783.10%23,872
Jul 8, 20268.608.628.518.518.51-1.06%140,100
Jul 7, 20268.748.778.718.608.60-4.20%5,620
Jul 6, 20268.938.988.928.988.98-0.20%75,736
Jul 3, 20268.958.998.939.009.002.57%11,144
Jul 2, 20268.708.938.698.778.77-1.48%38,559
Jul 1, 20268.959.008.918.918.91-2.01%326,820
Jun 30, 20269.029.109.009.099.092.49%263,083
Jun 29, 20268.938.968.798.878.87-1.14%19,507
Jun 26, 20268.938.978.848.978.97-1.00%18,491
Jun 25, 20269.169.239.049.069.061.28%115,133
Jun 24, 20268.999.008.908.958.950.01%53,476
Jun 23, 20269.109.108.928.958.94-5.93%79,523
Jun 22, 20269.439.529.439.519.511.99%20,459
Jun 19, 20269.349.399.349.329.32-1.02%32,220
Jun 18, 20269.339.489.339.429.421.83%22,355
Jun 17, 20269.309.309.239.319.251.64%72,305
Jun 16, 20269.229.289.159.169.10-0.89%245,675
Jun 15, 20269.179.269.179.249.183.29%35,481
Jun 12, 20268.758.868.758.948.894.19%30,646
Jun 11, 20268.528.598.528.588.530.99%22,299
Jun 10, 20268.548.658.398.508.45-0.31%15,532
Jun 9, 20268.808.808.608.538.48-0.95%13,060
Jun 8, 20268.488.668.488.618.560.17%177,619
Jun 5, 20268.828.888.598.598.54-4.84%118,290
Jun 4, 20269.069.088.969.038.98-1.86%4,596
Jun 3, 20269.269.319.169.209.15-1.05%7,615
Jun 2, 20269.189.309.189.309.240.72%31,419
Jun 1, 20269.299.519.239.239.181.89%34,070
May 29, 20269.079.099.039.069.010.40%43,073
May 28, 20268.849.038.819.038.970.83%80,785
May 27, 20268.949.088.938.958.900.59%32,851
May 26, 20268.798.908.798.908.840.92%669
May 25, 20268.748.758.748.828.762.56%500
May 22, 20268.568.598.568.608.541.67%8,020
May 21, 20268.498.498.448.468.400.32%23,742
May 20, 20268.218.438.218.438.382.84%38,714