MSCI Emerging Ex China (ETR:EDE2)
Germany · Delayed Price · Currency is EUR · Price in USD 13.21
+0.02 (0.12%)
At close: Sep 22, 2026
MSCI Emerging Ex China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.16 | 13.21 | 13.16 | 13.21 | 13.21 | 0.12% | - |
| Sep 21, 2026 | 13.06 | 13.19 | 13.06 | 13.19 | 13.19 | 3.16% | - |
| Sep 18, 2026 | 12.85 | 12.85 | 12.79 | 12.79 | 12.79 | -0.22% | - |
| Sep 17, 2026 | 12.65 | 12.81 | 12.65 | 12.81 | 12.81 | 0.99% | - |
| Sep 16, 2026 | 12.67 | 12.69 | 12.67 | 12.69 | 12.69 | 1.34% | - |
| Sep 15, 2026 | 12.58 | 12.61 | 12.52 | 12.52 | 12.52 | -0.52% | - |
| Sep 14, 2026 | 12.69 | 12.69 | 12.59 | 12.59 | 12.59 | -3.66% | - |
| Sep 11, 2026 | 12.96 | 13.06 | 12.96 | 13.06 | 13.06 | 1.18% | - |
| Sep 10, 2026 | 13.15 | 13.15 | 12.91 | 12.91 | 12.91 | -1.69% | - |
| Sep 9, 2026 | 13.21 | 13.21 | 13.12 | 13.13 | 13.13 | -0.61% | - |
| Sep 8, 2026 | 13.13 | 13.21 | 13.13 | 13.21 | 13.21 | 0.46% | - |
| Sep 7, 2026 | 13.16 | 13.16 | 13.13 | 13.15 | 13.15 | 1.18% | - |
| Sep 4, 2026 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 1.50% | 360 |
| Sep 3, 2026 | 12.68 | 12.81 | 12.68 | 12.81 | 12.81 | 0.57% | - |
| Sep 2, 2026 | 12.61 | 12.74 | 12.58 | 12.74 | 12.74 | -0.39% | - |
| Sep 1, 2026 | 12.90 | 12.90 | 12.74 | 12.79 | 12.79 | 0.60% | - |
| Aug 31, 2026 | 12.76 | 12.76 | 12.71 | 12.71 | 12.71 | -0.86% | - |
| Aug 28, 2026 | 12.83 | 12.83 | 12.81 | 12.82 | 12.82 | 0.16% | - |
| Aug 27, 2026 | 12.82 | 12.84 | 12.80 | 12.80 | 12.80 | 0.46% | - |
| Aug 26, 2026 | 12.78 | 12.78 | 12.74 | 12.74 | 12.74 | 0.14% | - |
| Aug 25, 2026 | 12.63 | 12.72 | 12.63 | 12.72 | 12.72 | 1.89% | - |
| Aug 24, 2026 | 12.53 | 12.53 | 12.49 | 12.49 | 12.49 | -1.84% | - |
| Aug 21, 2026 | 12.75 | 12.75 | 12.72 | 12.72 | 12.72 | 1.50% | - |
| Aug 20, 2026 | 12.60 | 12.60 | 12.52 | 12.53 | 12.53 | 0.69% | - |
| Aug 19, 2026 | 12.39 | 12.45 | 12.39 | 12.45 | 12.45 | 0.96% | 703 |
| Aug 18, 2026 | 12.56 | 12.56 | 12.33 | 12.33 | 12.33 | -4.05% | - |
| Aug 17, 2026 | 12.79 | 12.85 | 12.79 | 12.85 | 12.85 | 1.89% | - |
| Aug 14, 2026 | 12.66 | 12.71 | 12.61 | 12.61 | 12.61 | -0.54% | - |
| Aug 13, 2026 | 12.55 | 12.68 | 12.55 | 12.68 | 12.68 | 0.99% | - |
| Aug 12, 2026 | 12.49 | 12.56 | 12.49 | 12.56 | 12.56 | 2.16% | - |
| Aug 11, 2026 | 12.24 | 12.34 | 12.24 | 12.29 | 12.29 | 0.97% | 5,409 |
| Aug 10, 2026 | 12.22 | 12.22 | 12.17 | 12.17 | 12.17 | -0.70% | - |
| Aug 7, 2026 | 12.14 | 12.26 | 12.14 | 12.26 | 12.26 | -0.11% | - |
| Aug 6, 2026 | 12.15 | 12.27 | 12.11 | 12.27 | 12.27 | -0.97% | 2,405 |
| Aug 5, 2026 | 12.38 | 12.39 | 12.32 | 12.39 | 12.39 | 0.31% | - |
| Aug 4, 2026 | 12.09 | 12.35 | 12.09 | 12.35 | 12.35 | 3.69% | - |
| Aug 3, 2026 | 12.07 | 12.07 | 11.90 | 11.91 | 11.91 | -0.28% | 6,220 |
| Jul 31, 2026 | 12.17 | 12.19 | 11.95 | 11.95 | 11.95 | 2.22% | - |
| Jul 30, 2026 | 11.24 | 11.69 | 11.24 | 11.69 | 11.69 | 3.47% | - |
| Jul 29, 2026 | 11.34 | 11.43 | 11.30 | 11.30 | 11.30 | -3.11% | - |
| Jul 28, 2026 | 11.56 | 11.66 | 11.49 | 11.66 | 11.66 | -1.05% | 4,012 |
| Jul 27, 2026 | 12.12 | 12.14 | 11.78 | 11.78 | 11.78 | -2.00% | - |
| Jul 24, 2026 | 12.06 | 12.12 | 12.02 | 12.02 | 12.02 | -0.82% | - |
| Jul 23, 2026 | 12.38 | 12.40 | 12.12 | 12.12 | 12.12 | -1.67% | - |
| Jul 22, 2026 | 12.20 | 12.33 | 12.19 | 12.33 | 12.33 | -0.06% | - |
| Jul 21, 2026 | 12.22 | 12.34 | 12.22 | 12.34 | 12.34 | 2.85% | - |
| Jul 20, 2026 | 11.82 | 11.99 | 11.82 | 11.99 | 11.99 | 1.35% | - |
| Jul 17, 2026 | 11.76 | 11.83 | 11.75 | 11.83 | 11.83 | -2.63% | 2,065 |
| Jul 16, 2026 | 12.32 | 12.32 | 12.15 | 12.15 | 12.15 | -1.38% | 67 |
| Jul 15, 2026 | 12.57 | 12.57 | 12.32 | 12.32 | 12.32 | -1.50% | - |