iShares MSCI Emerging Markets ex China ETF (ASX:EMXC)
Australia · Delayed Price · Currency is AUD 30.48
+0.08 (0.26%)
At close: Oct 1, 2025
ASX:EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.68 | 31.06 | 30.68 | 30.87 | 30.87 | 1.28% | 18,485 |
| Oct 1, 2025 | 30.61 | 30.68 | 30.46 | 30.48 | 30.48 | 0.26% | 25,904 |
| Sep 30, 2025 | 30.66 | 30.69 | 30.40 | 30.40 | 30.40 | -0.82% | 20,735 |
| Sep 29, 2025 | 30.47 | 30.82 | 30.47 | 30.65 | 30.65 | 0.82% | 16,906 |
| Sep 26, 2025 | 30.62 | 30.62 | 30.40 | 30.40 | 30.40 | -0.94% | 22,188 |
| Sep 25, 2025 | 30.85 | 30.89 | 30.69 | 30.69 | 30.69 | -0.13% | 27,769 |
| Sep 24, 2025 | 31.06 | 31.06 | 30.70 | 30.73 | 30.73 | -0.10% | 20,937 |
| Sep 23, 2025 | 30.84 | 31.02 | 30.76 | 30.76 | 30.76 | 0.36% | 25,417 |
| Sep 22, 2025 | 30.76 | 30.85 | 30.65 | 30.65 | 30.65 | 0.07% | 14,704 |
| Sep 19, 2025 | 30.69 | 30.74 | 30.52 | 30.63 | 30.63 | 0.56% | 21,940 |
| Sep 18, 2025 | 30.46 | 30.62 | 30.34 | 30.46 | 30.46 | 0.56% | 10,843 |
| Sep 17, 2025 | 30.49 | 30.49 | 30.17 | 30.29 | 30.29 | -0.30% | 20,143 |
| Sep 16, 2025 | 30.01 | 30.38 | 29.99 | 30.38 | 30.38 | 1.30% | 27,707 |
| Sep 15, 2025 | 29.99 | 30.03 | 29.90 | 29.99 | 29.99 | 0.10% | 17,225 |
| Sep 12, 2025 | 29.87 | 29.97 | 29.83 | 29.96 | 29.96 | 0.37% | 403,419 |
| Sep 11, 2025 | 29.74 | 29.92 | 29.74 | 29.85 | 29.85 | 0.34% | 17,871 |
| Sep 10, 2025 | 29.51 | 29.85 | 29.49 | 29.75 | 29.75 | 1.17% | 18,842 |
| Sep 9, 2025 | 29.40 | 29.49 | 29.31 | 29.41 | 29.41 | 0.36% | 16,375 |
| Sep 8, 2025 | 29.45 | 29.50 | 29.30 | 29.30 | 29.30 | 0.27% | 22,946 |
| Sep 5, 2025 | 29.32 | 29.43 | 29.22 | 29.22 | 29.22 | -0.24% | 30,885 |
| Sep 4, 2025 | 29.13 | 29.35 | 29.08 | 29.29 | 29.29 | 0.55% | 68,418 |
| Sep 3, 2025 | 29.03 | 29.13 | 29.00 | 29.13 | 29.13 | 0.24% | 17,868 |
| Sep 2, 2025 | 28.83 | 29.13 | 28.83 | 29.06 | 29.06 | 0.83% | 20,987 |
| Sep 1, 2025 | 29.10 | 29.10 | 28.79 | 28.82 | 28.82 | -1.44% | 11,422 |
| Aug 29, 2025 | 29.40 | 29.44 | 29.15 | 29.24 | 29.24 | -0.34% | 17,816 |
| Aug 28, 2025 | 29.39 | 29.52 | 29.30 | 29.34 | 29.34 | 0.10% | 16,336 |
| Aug 27, 2025 | 29.30 | 29.60 | 29.30 | 29.31 | 29.31 | -0.91% | 23,731 |
| Aug 26, 2025 | 29.75 | 29.75 | 29.55 | 29.58 | 29.58 | -0.57% | 22,542 |
| Aug 25, 2025 | 29.50 | 29.84 | 29.49 | 29.75 | 29.75 | 1.50% | 22,812 |
| Aug 22, 2025 | 29.78 | 29.78 | 29.31 | 29.31 | 29.31 | -1.58% | 12,104 |
| Aug 21, 2025 | 29.59 | 29.82 | 29.42 | 29.78 | 29.78 | 1.02% | 13,271 |
| Aug 20, 2025 | 29.72 | 29.74 | 29.48 | 29.48 | 29.48 | -0.81% | 14,214 |
| Aug 19, 2025 | 29.79 | 29.81 | 29.69 | 29.72 | 29.72 | 0.37% | 13,280 |
| Aug 18, 2025 | 29.69 | 29.79 | 29.53 | 29.61 | 29.61 | - | 14,753 |
| Aug 15, 2025 | 29.77 | 29.77 | 29.61 | 29.61 | 29.61 | 0.37% | 14,134 |
| Aug 14, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -1.37% | 37,669 |
| Aug 13, 2025 | 29.63 | 29.91 | 29.56 | 29.91 | 29.91 | 1.05% | 17,417 |
| Aug 12, 2025 | 29.53 | 29.65 | 29.31 | 29.60 | 29.60 | 0.24% | 5,151 |
| Aug 11, 2025 | 29.41 | 29.53 | 29.28 | 29.53 | 29.53 | 0.41% | 9,287 |
| Aug 8, 2025 | 29.45 | 29.53 | 29.30 | 29.41 | 29.41 | - | 17,611 |
| Aug 7, 2025 | 29.19 | 29.50 | 29.19 | 29.41 | 29.41 | 2.58% | 10,667 |
| Aug 6, 2025 | 29.31 | 29.31 | 28.67 | 28.67 | 28.67 | -2.18% | 18,682 |
| Aug 5, 2025 | 29.22 | 29.33 | 29.18 | 29.31 | 29.31 | 0.86% | 7,615 |
| Aug 4, 2025 | 28.95 | 29.07 | 28.85 | 29.06 | 29.06 | -0.55% | 8,521 |
| Aug 1, 2025 | 29.38 | 29.38 | 29.12 | 29.22 | 29.22 | -0.68% | 5,904 |
| Jul 31, 2025 | 29.34 | 29.48 | 29.02 | 29.42 | 29.42 | 0.31% | 13,406 |
| Jul 30, 2025 | 29.16 | 29.36 | 29.16 | 29.33 | 29.33 | 1.38% | 14,788 |
| Jul 29, 2025 | 29.08 | 29.17 | 28.89 | 28.93 | 28.93 | -0.62% | 13,218 |
| Jul 28, 2025 | 29.07 | 29.29 | 29.02 | 29.11 | 29.11 | 0.45% | 9,691 |
| Jul 25, 2025 | 29.17 | 29.20 | 28.98 | 28.98 | 28.98 | -0.75% | 13,375 |