iShares MSCI EM ex-China UCITS ETF (AMS:EXCH)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.95
+0.04 (0.76%)
Sep 3, 2025, 9:07 AM CET
AMS:EXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 0.73% | 2,285 |
| Sep 2, 2025 | 5.96 | 5.97 | 5.87 | 5.91 | 5.91 | -0.67% | 97,814 |
| Sep 1, 2025 | 5.94 | 5.96 | 5.94 | 5.95 | 5.95 | 0.17% | 46,884 |
| Aug 29, 2025 | 5.97 | 5.99 | 5.93 | 5.94 | 5.94 | -1.33% | 82,730 |
| Aug 28, 2025 | 6.00 | 6.02 | 5.99 | 6.02 | 6.02 | 0.50% | 38,392 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.97 | 5.99 | 5.99 | -0.33% | 30,806 |
| Aug 26, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | -0.66% | 16,794 |
| Aug 25, 2025 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | -0.33% | 31,151 |
| Aug 22, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 1.51% | 224,296 |
| Aug 21, 2025 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | - | 117,687 |
| Aug 20, 2025 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | -0.83% | 30,792 |
| Aug 19, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | -0.50% | 132,334 |
| Aug 18, 2025 | 6.08 | 6.08 | 6.05 | 6.06 | 6.06 | 0.33% | 25,320 |
| Aug 15, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 0.17% | 88,505 |
| Aug 14, 2025 | 6.06 | 6.07 | 6.02 | 6.03 | 6.03 | -0.99% | 18,909 |
| Aug 13, 2025 | 6.09 | 6.11 | 6.09 | 6.09 | 6.09 | 0.66% | 1,071,041 |
| Aug 12, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 6.05 | 0.67% | 102,164 |
| Aug 11, 2025 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 0.17% | 15,874 |
| Aug 8, 2025 | 6.01 | 6.01 | 5.99 | 6.00 | 6.00 | -0.17% | 65,994 |
| Aug 7, 2025 | 6.00 | 6.04 | 6.00 | 6.01 | 6.01 | 1.35% | 52,135 |
| Aug 6, 2025 | 5.93 | 5.94 | 5.91 | 5.93 | 5.93 | - | 29,240 |
| Aug 5, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | 5.93 | 0.51% | 75,115 |
| Aug 4, 2025 | 5.90 | 5.93 | 5.89 | 5.90 | 5.90 | 0.68% | 20,278 |
| Aug 1, 2025 | 5.85 | 5.89 | 5.82 | 5.86 | 5.86 | -0.85% | 42,573 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.91 | 5.91 | 5.91 | -0.34% | 9,649 |
| Jul 30, 2025 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | - | 95,739 |
| Jul 29, 2025 | 5.92 | 5.94 | 5.92 | 5.93 | 5.93 | -0.17% | 75,738 |
| Jul 28, 2025 | 5.98 | 5.99 | 5.93 | 5.94 | 5.94 | -0.50% | 169,668 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | -0.50% | 69,732 |
| Jul 24, 2025 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | -0.17% | 134,792 |
| Jul 23, 2025 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 0.67% | 64,859 |
| Jul 22, 2025 | 5.96 | 5.97 | 5.94 | 5.97 | 5.97 | -1.00% | 46,264 |
| Jul 21, 2025 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 0.67% | 83,210 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | -0.17% | 26,587 |
| Jul 17, 2025 | 5.99 | 6.01 | 5.97 | 6.00 | 6.00 | 0.67% | 54,654 |
| Jul 16, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 0.17% | 49,820 |
| Jul 15, 2025 | 5.97 | 5.99 | 5.95 | 5.95 | 5.95 | 0.51% | 31,050 |
| Jul 14, 2025 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | -0.34% | 17,692 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.93 | 5.94 | 5.94 | -0.17% | 40,554 |
| Jul 10, 2025 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | 0.17% | 36,464 |
| Jul 9, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 0.17% | 88,103 |
| Jul 8, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.93 | - | 181,010 |
| Jul 7, 2025 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -0.50% | 971,008 |
| Jul 4, 2025 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | -1.16% | 30,206 |
| Jul 3, 2025 | 6.01 | 6.03 | 5.99 | 6.03 | 6.03 | 1.17% | 129,576 |
| Jul 2, 2025 | 5.95 | 5.97 | 5.91 | 5.96 | 5.96 | 0.51% | 151,374 |
| Jul 1, 2025 | 5.94 | 5.96 | 5.93 | 5.93 | 5.93 | 0.51% | 10,946 |
| Jun 30, 2025 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | -0.17% | 41,728 |
| Jun 27, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 9,254 |
| Jun 26, 2025 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | 0.85% | 40,482 |