iShares MSCI EM ex-China UCITS ETF (LON:EXCS)
London · Delayed Price · Currency is GBP 6.59
-0.22 (-3.26%)
May 12, 2026, 4:10 PM GMT
LON:EXCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.69 | 6.70 | 6.63 | 6.63 | - | -2.67% | 56,440 |
| May 11, 2026 | 6.79 | 6.82 | 6.77 | 6.81 | 6.81 | 0.21% | 239,326 |
| May 8, 2026 | 6.74 | 6.81 | 6.70 | 6.80 | 6.80 | 0.92% | 199,133 |
| May 7, 2026 | 6.80 | 6.81 | 6.73 | 6.74 | 6.74 | -0.09% | 118,848 |
| May 6, 2026 | 6.67 | 6.79 | 6.64 | 6.74 | 6.74 | 2.81% | 345,004 |
| May 5, 2026 | 6.47 | 6.57 | 6.43 | 6.56 | 6.56 | 2.81% | 218,647 |
| May 1, 2026 | 6.38 | 6.43 | 6.31 | 6.38 | 6.38 | 1.41% | 406,310 |
| Apr 30, 2026 | 6.26 | 6.34 | 6.24 | 6.29 | 6.29 | -0.03% | 1,096,601 |
| Apr 29, 2026 | 6.35 | 6.36 | 6.29 | 6.29 | 6.29 | 0.53% | 317,779 |
| Apr 28, 2026 | 6.36 | 6.37 | 6.26 | 6.26 | 6.26 | -1.48% | 144,856 |
| Apr 27, 2026 | 6.38 | 6.40 | 6.35 | 6.35 | 6.35 | 0.17% | 298,868 |
| Apr 24, 2026 | 6.29 | 6.36 | 6.27 | 6.34 | 6.34 | 0.97% | 237,642 |
| Apr 23, 2026 | 6.24 | 6.28 | 6.22 | 6.28 | 6.28 | -0.13% | 92,440 |
| Apr 22, 2026 | 6.25 | 6.29 | 6.10 | 6.29 | 6.29 | 1.11% | 369,216 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.21 | 6.22 | 6.22 | -0.03% | 158,724 |
| Apr 20, 2026 | 6.21 | 6.24 | 6.18 | 6.22 | 6.22 | -1.32% | 231,954 |
| Apr 17, 2026 | 6.13 | 6.33 | 6.13 | 6.31 | 6.31 | 2.40% | 252,556 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.11 | 6.16 | 6.16 | 0.47% | 302,706 |
| Apr 15, 2026 | 6.11 | 6.14 | 6.11 | 6.13 | 6.13 | 0.59% | 153,327 |
| Apr 14, 2026 | 6.07 | 6.10 | 6.06 | 6.09 | 6.09 | 1.94% | 267,295 |
| Apr 13, 2026 | 5.96 | 5.99 | 5.95 | 5.98 | 5.98 | -0.47% | 82,238 |
| Apr 10, 2026 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | 0.89% | 710,001 |
| Apr 9, 2026 | 5.94 | 5.95 | 5.90 | 5.95 | 5.95 | -0.20% | 106,972 |
| Apr 8, 2026 | 5.99 | 6.02 | 5.96 | 5.96 | 5.96 | 5.63% | 458,704 |
| Apr 7, 2026 | 5.69 | 5.80 | 5.61 | 5.65 | 5.65 | 0.43% | 492,967 |
| Apr 2, 2026 | 5.53 | 5.68 | 5.51 | 5.62 | 5.62 | -1.49% | 546,360 |
| Apr 1, 2026 | 5.71 | 5.71 | 5.64 | 5.71 | 5.71 | 4.07% | 980,550 |
| Mar 31, 2026 | 5.41 | 5.50 | 5.39 | 5.48 | 5.48 | -0.11% | 1,028,343 |
| Mar 30, 2026 | 5.49 | 5.52 | 5.45 | 5.49 | 5.49 | 0.24% | 437,245 |
| Mar 27, 2026 | 5.53 | 5.53 | 5.45 | 5.48 | 5.48 | -0.90% | 244,652 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.52 | 5.53 | 5.53 | -2.47% | 112,460 |
| Mar 25, 2026 | 5.65 | 5.69 | 5.62 | 5.67 | 5.67 | 1.61% | 503,039 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.53 | 5.58 | 5.58 | -0.46% | 508,457 |
| Mar 23, 2026 | 5.42 | 5.73 | 5.40 | 5.60 | 5.60 | 0.94% | 768,126 |
| Mar 20, 2026 | 5.66 | 5.68 | 5.55 | 5.55 | 5.55 | -1.42% | 400,778 |
| Mar 19, 2026 | 5.68 | 5.69 | 5.57 | 5.63 | 5.63 | -1.98% | 267,042 |
| Mar 18, 2026 | 5.87 | 5.89 | 5.74 | 5.74 | 5.74 | -0.66% | 208,730 |
| Mar 17, 2026 | 5.74 | 5.82 | 5.73 | 5.78 | 5.78 | 1.08% | 298,370 |
| Mar 16, 2026 | 5.66 | 5.76 | 5.65 | 5.72 | 5.72 | 1.73% | 261,348 |
| Mar 13, 2026 | 5.60 | 5.71 | 5.58 | 5.62 | 5.62 | 0.16% | 389,505 |
| Mar 12, 2026 | 5.76 | 5.77 | 5.58 | 5.61 | 5.61 | -2.67% | 777,972 |
| Mar 11, 2026 | 5.80 | 5.81 | 5.74 | 5.77 | 5.77 | -0.55% | 948,753 |
| Mar 10, 2026 | 5.75 | 5.81 | 5.71 | 5.80 | 5.80 | 2.58% | 426,524 |
| Mar 9, 2026 | 5.52 | 5.65 | 5.51 | 5.65 | 5.65 | 0.34% | 431,122 |
| Mar 6, 2026 | 5.81 | 5.81 | 5.59 | 5.64 | 5.64 | -1.40% | 4,098,275 |
| Mar 5, 2026 | 5.85 | 5.88 | 5.69 | 5.72 | 5.72 | -2.27% | 377,403 |
| Mar 4, 2026 | 5.67 | 5.86 | 5.62 | 5.85 | 5.85 | 1.74% | 1,065,008 |
| Mar 3, 2026 | 5.95 | 5.95 | 5.67 | 5.75 | 5.75 | -5.62% | 454,208 |
| Mar 2, 2026 | 6.13 | 6.13 | 6.04 | 6.09 | 6.09 | -1.79% | 546,177 |
| Feb 27, 2026 | 6.24 | 6.24 | 6.15 | 6.20 | 6.20 | 0.06% | 422,813 |