MSCI Emerging Ex China (ETR:EEAD)
Germany · Delayed Price · Currency is EUR 13.54
+0.06 (0.44%)
Last updated: Sep 22, 2026, 5:30 PM CET
MSCI Emerging Ex China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.39 | 13.54 | 13.34 | 13.54 | 13.54 | 0.44% | 2,382 |
| Sep 21, 2026 | 13.35 | 13.48 | 13.35 | 13.48 | 13.48 | 3.12% | 40 |
| Sep 18, 2026 | 13.13 | 13.13 | 13.08 | 13.08 | 13.08 | -0.14% | 42 |
| Sep 17, 2026 | 12.92 | 13.09 | 12.92 | 13.09 | 13.09 | 1.50% | 416 |
| Sep 16, 2026 | 12.88 | 12.90 | 12.88 | 12.90 | 12.90 | 1.38% | - |
| Sep 15, 2026 | 12.79 | 12.82 | 12.72 | 12.72 | 12.72 | -0.30% | 103 |
| Sep 14, 2026 | 13.02 | 13.02 | 12.72 | 12.76 | 12.76 | -3.35% | 2,132 |
| Sep 11, 2026 | 13.09 | 13.21 | 13.09 | 13.20 | 13.20 | 1.41% | 18 |
| Sep 10, 2026 | 13.25 | 13.25 | 13.02 | 13.02 | 13.02 | -1.71% | 121 |
| Sep 9, 2026 | 13.31 | 13.33 | 13.23 | 13.25 | 13.25 | -0.60% | 6 |
| Sep 8, 2026 | 13.25 | 13.33 | 13.25 | 13.33 | 13.33 | 0.44% | 5 |
| Sep 7, 2026 | 13.29 | 13.29 | 13.25 | 13.27 | 13.27 | 1.11% | 350 |
| Sep 4, 2026 | 12.97 | 13.12 | 12.97 | 13.12 | 13.12 | 1.52% | 10 |
| Sep 3, 2026 | 12.81 | 12.93 | 12.81 | 12.93 | 12.93 | 0.36% | 820 |
| Sep 2, 2026 | 12.78 | 12.88 | 12.75 | 12.88 | 12.88 | -0.43% | - |
| Sep 1, 2026 | 13.02 | 13.02 | 12.89 | 12.94 | 12.94 | 0.84% | 5,341 |
| Aug 31, 2026 | 12.92 | 12.92 | 12.83 | 12.83 | 12.83 | -1.02% | 227 |
| Aug 28, 2026 | 12.91 | 12.99 | 12.86 | 12.96 | 12.96 | 0.59% | 8,390 |
| Aug 27, 2026 | 12.91 | 12.97 | 12.88 | 12.88 | 12.88 | 0.45% | 46 |
| Aug 26, 2026 | 12.84 | 12.84 | 12.83 | 12.83 | 12.83 | 0.31% | 10 |
| Aug 25, 2026 | 12.64 | 12.79 | 12.64 | 12.79 | 12.79 | 1.86% | 13,767 |
| Aug 24, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -1.75% | - |
| Aug 21, 2026 | 12.78 | 12.78 | 12.75 | 12.78 | 12.78 | 1.56% | 72 |
| Aug 20, 2026 | 12.64 | 12.64 | 12.56 | 12.58 | 12.58 | 0.54% | 593 |
| Aug 19, 2026 | 12.54 | 12.55 | 12.51 | 12.51 | 12.51 | 0.21% | 5 |
| Aug 18, 2026 | 12.73 | 12.73 | 12.49 | 12.49 | 12.49 | -4.01% | 820 |
| Aug 17, 2026 | 12.94 | 13.01 | 12.92 | 13.01 | 13.01 | 1.86% | 166 |
| Aug 14, 2026 | 12.86 | 12.90 | 12.77 | 12.77 | 12.77 | -0.93% | 1,150 |
| Aug 13, 2026 | 12.79 | 12.93 | 12.76 | 12.89 | 12.89 | 1.00% | 107 |
| Aug 12, 2026 | 12.70 | 12.76 | 12.70 | 12.76 | 12.76 | 2.18% | - |
| Aug 11, 2026 | 12.44 | 12.54 | 12.44 | 12.49 | 12.49 | 1.02% | 756 |
| Aug 10, 2026 | 12.41 | 12.41 | 12.36 | 12.36 | 12.36 | -0.59% | - |
| Aug 7, 2026 | 12.38 | 12.53 | 12.38 | 12.44 | 12.44 | -0.42% | 852 |
| Aug 6, 2026 | 12.35 | 12.53 | 12.21 | 12.49 | 12.49 | -0.78% | 240 |
| Aug 5, 2026 | 12.57 | 12.60 | 12.52 | 12.59 | 12.59 | 0.03% | 7 |
| Aug 4, 2026 | 12.32 | 12.58 | 12.32 | 12.58 | 12.58 | 3.61% | - |
| Aug 3, 2026 | 12.28 | 12.28 | 12.15 | 12.15 | 12.15 | -0.33% | - |
| Jul 31, 2026 | 12.39 | 12.43 | 12.19 | 12.19 | 12.19 | 2.25% | 1,342 |
| Jul 30, 2026 | 11.51 | 11.92 | 11.46 | 11.92 | 11.92 | 2.32% | 867 |
| Jul 29, 2026 | 11.68 | 11.76 | 11.65 | 11.65 | 11.65 | -2.72% | 207 |
| Jul 28, 2026 | 12.06 | 12.06 | 11.86 | 11.97 | 11.97 | -1.45% | 1,667 |
| Jul 27, 2026 | 12.32 | 12.52 | 12.15 | 12.15 | 12.15 | -1.89% | 171 |
| Jul 24, 2026 | 12.41 | 12.49 | 12.38 | 12.38 | 12.38 | -1.01% | - |
| Jul 23, 2026 | 12.71 | 12.75 | 12.51 | 12.51 | 12.51 | -1.28% | 50 |
| Jul 22, 2026 | 12.55 | 12.67 | 12.54 | 12.67 | 12.67 | -0.05% | 2 |
| Jul 21, 2026 | 12.54 | 12.68 | 12.54 | 12.68 | 12.68 | 2.89% | 18,898 |
| Jul 20, 2026 | 12.14 | 12.37 | 12.14 | 12.32 | 12.32 | 1.60% | 15,330 |
| Jul 17, 2026 | 12.04 | 12.14 | 11.93 | 12.13 | 12.13 | -2.57% | 2,674 |
| Jul 16, 2026 | 12.59 | 12.59 | 12.42 | 12.45 | 12.45 | -1.41% | 23 |
| Jul 15, 2026 | 12.90 | 12.90 | 12.60 | 12.63 | 12.63 | -1.57% | 9 |