iShares MSCI EM ex-China UCITS ETF (AMS:EXCH)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.55
-0.13 (-1.30%)
Jun 26, 2026, 5:35 PM CET
AMS:EXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.53 | 9.59 | 9.41 | 9.55 | 9.55 | -1.30% | 157,611 |
| Jun 25, 2026 | 9.80 | 9.86 | 9.58 | 9.67 | 9.67 | 1.50% | 1,573,965 |
| Jun 24, 2026 | 9.59 | 9.61 | 9.47 | 9.53 | 9.53 | -0.41% | 1,387,962 |
| Jun 23, 2026 | 9.60 | 9.66 | 9.50 | 9.57 | 9.57 | -5.73% | 2,209,913 |
| Jun 22, 2026 | 10.06 | 10.20 | 10.04 | 10.15 | 10.15 | 2.19% | 123,412 |
| Jun 19, 2026 | 9.95 | 10.01 | 9.92 | 9.93 | 9.93 | -1.12% | 105,280 |
| Jun 18, 2026 | 9.96 | 10.08 | 9.91 | 10.04 | 10.04 | 1.66% | 157,461 |
| Jun 17, 2026 | 9.86 | 9.88 | 9.78 | 9.88 | 9.88 | 1.76% | 347,523 |
| Jun 16, 2026 | 9.78 | 9.84 | 9.70 | 9.71 | 9.71 | -0.78% | 467,297 |
| Jun 15, 2026 | 9.69 | 9.81 | 9.69 | 9.79 | 9.79 | 3.40% | 199,702 |
| Jun 12, 2026 | 9.28 | 9.50 | 9.25 | 9.46 | 9.46 | 3.70% | 440,514 |
| Jun 11, 2026 | 9.02 | 9.16 | 9.00 | 9.13 | 9.13 | 1.43% | 235,162 |
| Jun 10, 2026 | 9.08 | 9.18 | 8.87 | 9.00 | 9.00 | -0.63% | 487,792 |
| Jun 9, 2026 | 9.32 | 9.38 | 9.05 | 9.05 | 9.05 | -0.66% | 442,606 |
| Jun 8, 2026 | 8.97 | 9.19 | 8.94 | 9.11 | 9.11 | -0.04% | 639,465 |
| Jun 5, 2026 | 9.34 | 9.41 | 9.12 | 9.12 | 9.12 | -4.81% | 71,068 |
| Jun 4, 2026 | 9.62 | 9.63 | 9.45 | 9.58 | 9.58 | -1.68% | 99,882 |
| Jun 3, 2026 | 9.81 | 9.85 | 9.71 | 9.74 | 9.74 | -1.13% | 154,305 |
| Jun 2, 2026 | 9.73 | 9.85 | 9.73 | 9.85 | 9.85 | 0.78% | 550,838 |
| Jun 1, 2026 | 9.79 | 9.82 | 9.68 | 9.78 | 9.78 | 1.90% | 418,006 |
| May 29, 2026 | 9.64 | 9.66 | 9.55 | 9.60 | 9.60 | 0.38% | 198,009 |
| May 28, 2026 | 9.38 | 9.57 | 9.36 | 9.56 | 9.56 | 0.87% | 184,574 |
| May 27, 2026 | 9.49 | 9.67 | 9.47 | 9.48 | 9.48 | 0.45% | 303,692 |
| May 26, 2026 | 9.34 | 9.47 | 9.31 | 9.44 | 9.44 | 0.93% | 374,047 |
| May 25, 2026 | 9.31 | 9.36 | 9.23 | 9.35 | 9.35 | 2.65% | 23,355 |
| May 22, 2026 | 9.10 | 9.14 | 9.06 | 9.11 | 9.11 | 1.71% | 202,340 |
| May 21, 2026 | 8.99 | 9.05 | 8.93 | 8.95 | 8.95 | 0.20% | 216,414 |
| May 20, 2026 | 8.72 | 8.95 | 8.70 | 8.94 | 8.94 | 2.81% | 125,315 |
| May 19, 2026 | 8.77 | 8.81 | 8.60 | 8.69 | 8.69 | -1.96% | 198,912 |
| May 18, 2026 | 8.88 | 9.02 | 8.84 | 8.87 | 8.87 | -0.38% | 391,459 |
| May 15, 2026 | 8.97 | 9.00 | 8.83 | 8.90 | 8.90 | -3.44% | 163,125 |
| May 14, 2026 | 9.17 | 9.23 | 9.13 | 9.22 | 9.22 | 1.42% | 127,384 |
| May 13, 2026 | 9.11 | 9.13 | 9.01 | 9.09 | 9.09 | 2.57% | 383,313 |
| May 12, 2026 | 9.04 | 9.06 | 8.83 | 8.86 | 8.86 | -4.63% | 79,375 |
| May 11, 2026 | 9.22 | 9.30 | 9.20 | 9.29 | 9.29 | 0.28% | 690,575 |
| May 8, 2026 | 9.13 | 9.28 | 9.09 | 9.26 | 9.26 | 0.98% | 54,764 |
| May 7, 2026 | 9.24 | 9.28 | 9.16 | 9.17 | 9.17 | 0.08% | 118,001 |
| May 6, 2026 | 9.04 | 9.26 | 9.03 | 9.17 | 9.17 | 3.01% | 316,252 |
| May 5, 2026 | 8.73 | 8.90 | 8.71 | 8.90 | 8.90 | 2.48% | 2,297,307 |
| May 4, 2026 | 8.79 | 8.81 | 8.67 | 8.68 | 8.68 | 1.54% | 188,176 |
| Apr 30, 2026 | 8.44 | 8.56 | 8.44 | 8.55 | 8.55 | 0.75% | 28,162 |
| Apr 29, 2026 | 8.58 | 8.59 | 8.49 | 8.49 | 8.49 | 0.46% | 104,909 |
| Apr 28, 2026 | 8.56 | 8.60 | 8.45 | 8.45 | 8.45 | -1.79% | 88,673 |
| Apr 27, 2026 | 8.63 | 8.68 | 8.60 | 8.60 | 8.60 | 0.51% | 278,181 |
| Apr 24, 2026 | 8.47 | 8.58 | 8.45 | 8.56 | 8.56 | 1.00% | 76,045 |
| Apr 23, 2026 | 8.41 | 8.49 | 8.37 | 8.48 | 8.48 | -0.15% | 250,013 |
| Apr 22, 2026 | 8.47 | 8.49 | 8.42 | 8.49 | 8.49 | 1.12% | 161,384 |
| Apr 21, 2026 | 8.49 | 8.51 | 8.39 | 8.39 | 8.39 | -0.32% | 369,632 |
| Apr 20, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.42 | -1.45% | 170,627 |
| Apr 17, 2026 | 8.30 | 8.59 | 8.29 | 8.55 | 8.54 | 2.63% | 251,762 |