iShares MSCI Emerging Markets ex China ETF (ASX:EMXC)
Australia · Delayed Price · Currency is AUD 29.06
-0.16 (-0.55%)
At close: Aug 4, 2025, 4:00 PM AEST
ASX:EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 29.31 | 29.31 | 28.67 | 28.67 | - | -2.18% | 18,682 |
| Aug 5, 2025 | 29.22 | 29.33 | 29.18 | 29.31 | - | 0.86% | 7,615 |
| Aug 4, 2025 | 28.95 | 29.07 | 28.85 | 29.06 | - | -0.55% | 8,521 |
| Aug 1, 2025 | 29.38 | 29.38 | 29.12 | 29.22 | - | -0.68% | 5,904 |
| Jul 31, 2025 | 29.34 | 29.48 | 29.02 | 29.42 | - | 0.31% | 13,406 |
| Jul 30, 2025 | 29.16 | 29.36 | 29.16 | 29.33 | - | 1.38% | 14,788 |
| Jul 29, 2025 | 29.08 | 29.17 | 28.89 | 28.93 | - | -0.62% | 13,218 |
| Jul 28, 2025 | 29.07 | 29.29 | 29.02 | 29.11 | - | 0.45% | 9,691 |
| Jul 25, 2025 | 29.17 | 29.20 | 28.98 | 28.98 | - | -0.75% | 13,375 |
| Jul 24, 2025 | 29.17 | 29.30 | 29.17 | 29.20 | - | 0.03% | 7,026 |
| Jul 23, 2025 | 29.18 | 29.22 | 29.13 | 29.19 | - | -0.07% | 9,722 |
| Jul 22, 2025 | 29.40 | 29.51 | 29.14 | 29.21 | - | -0.58% | 11,484 |
| Jul 21, 2025 | 29.30 | 29.42 | 29.30 | 29.38 | - | 0.86% | 8,302 |
| Jul 18, 2025 | 29.66 | 29.66 | 29.13 | 29.13 | - | -0.75% | 9,854 |
| Jul 17, 2025 | 29.17 | 29.40 | 29.12 | 29.35 | - | 0.86% | 7,300 |
| Jul 16, 2025 | 29.01 | 29.24 | 29.01 | 29.10 | - | -0.21% | 9,114 |
| Jul 15, 2025 | 28.90 | 29.16 | 28.87 | 29.16 | - | 1.04% | 9,896 |
| Jul 14, 2025 | 28.87 | 28.88 | 28.71 | 28.86 | - | 0.03% | 8,233 |
| Jul 11, 2025 | 29.03 | 29.03 | 28.81 | 28.85 | - | -1.10% | 9,688 |
| Jul 10, 2025 | 29.20 | 29.20 | 29.02 | 29.17 | - | -0.14% | 12,796 |
| Jul 9, 2025 | 29.09 | 29.25 | 29.00 | 29.21 | - | 0.79% | 17,534 |
| Jul 8, 2025 | 29.10 | 29.21 | 28.92 | 28.98 | - | -0.75% | 11,417 |
| Jul 7, 2025 | 29.00 | 29.22 | 29.00 | 29.20 | - | 0.97% | 18,072 |
| Jul 4, 2025 | 29.30 | 29.31 | 28.90 | 28.92 | - | -0.82% | 7,579 |
| Jul 3, 2025 | 29.06 | 29.19 | 28.94 | 29.16 | - | 1.11% | 25,145 |
| Jul 2, 2025 | 28.76 | 28.85 | 28.75 | 28.84 | - | -0.24% | 8,460 |
| Jul 1, 2025 | 28.95 | 29.13 | 28.80 | 28.91 | - | -1.80% | 77,156 |
| Jun 30, 2025 | 29.16 | 29.44 | 28.94 | 29.44 | - | 1.03% | 5,752 |
| Jun 27, 2025 | 28.97 | 29.14 | 28.91 | 29.14 | - | 1.18% | 30,398 |
| Jun 26, 2025 | 29.00 | 29.00 | 28.76 | 28.80 | - | -0.69% | 21,254 |
| Jun 25, 2025 | 28.95 | 29.00 | 28.77 | 29.00 | - | 1.75% | 19,605 |
| Jun 24, 2025 | 28.37 | 28.71 | 28.33 | 28.50 | - | 0.28% | 14,403 |
| Jun 23, 2025 | 27.98 | 28.52 | 27.90 | 28.42 | - | 1.65% | 22,732 |
| Jun 20, 2025 | 28.04 | 28.25 | 27.96 | 27.96 | - | -0.14% | 21,038 |
| Jun 19, 2025 | 27.94 | 28.17 | 27.93 | 28.00 | - | -0.21% | 9,862 |
| Jun 18, 2025 | 28.04 | 28.29 | 28.04 | 28.06 | - | -0.36% | 16,891 |
| Jun 17, 2025 | 28.28 | 28.46 | 28.00 | 28.16 | - | -0.42% | 379,815 |
| Jun 16, 2025 | 28.20 | 28.29 | 28.06 | 28.28 | - | 0.35% | 169,680 |
| Jun 13, 2025 | 28.56 | 28.56 | 28.01 | 28.18 | - | -1.16% | 11,639 |
| Jun 12, 2025 | 28.46 | 28.68 | 28.41 | 28.51 | - | 0.28% | 15,771 |
| Jun 11, 2025 | 28.23 | 28.44 | 28.18 | 28.43 | - | 1.10% | 7,778 |
| Jun 10, 2025 | 28.09 | 28.70 | 28.09 | 28.12 | - | 0.79% | 14,192 |
| Jun 6, 2025 | 27.80 | 27.95 | 27.70 | 27.90 | - | 0.72% | 16,730 |
| Jun 5, 2025 | 27.77 | 27.86 | 27.68 | 27.70 | - | -0.07% | 13,990 |
| Jun 4, 2025 | 27.48 | 27.72 | 27.45 | 27.72 | - | 0.87% | 13,518 |
| Jun 3, 2025 | 27.27 | 27.49 | 27.24 | 27.48 | - | 1.63% | 15,417 |
| Jun 2, 2025 | 27.36 | 27.47 | 27.04 | 27.04 | - | -2.03% | 7,462 |
| May 30, 2025 | 27.56 | 27.83 | 27.56 | 27.60 | - | -0.90% | 13,513 |
| May 29, 2025 | 27.93 | 27.95 | 27.70 | 27.85 | - | 0.61% | 8,604 |
| May 28, 2025 | 27.71 | 27.71 | 27.62 | 27.68 | - | 0.65% | 9,578 |