iShares MSCI EM ex-China UCITS ETF (LON:EXCS)
London · Delayed Price · Currency is GBP 7.30
+0.02 (0.22%)
Sep 23, 2026, 10:10 AM GMT
LON:EXCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.30 | 7.31 | 7.29 | 7.31 | - | 0.32% | - |
| Sep 22, 2026 | 7.23 | 7.30 | 7.18 | 7.28 | 7.28 | 0.39% | 93,788 |
| Sep 21, 2026 | 7.17 | 7.26 | 7.17 | 7.26 | 7.26 | 3.08% | 276,719 |
| Sep 18, 2026 | 7.11 | 7.12 | 7.04 | 7.04 | 7.04 | -0.85% | 265,513 |
| Sep 17, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 1.78% | 51,433 |
| Sep 16, 2026 | 6.94 | 6.98 | 6.93 | 6.98 | 6.98 | 1.60% | 81,352 |
| Sep 15, 2026 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.59% | 78,481 |
| Sep 14, 2026 | 6.96 | 6.97 | 6.86 | 6.91 | 6.91 | -3.16% | 418,605 |
| Sep 11, 2026 | 7.08 | 7.14 | 7.06 | 7.13 | 7.13 | 1.19% | 611,748 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.02 | 7.05 | 7.05 | -1.53% | 420,977 |
| Sep 9, 2026 | 7.21 | 7.21 | 7.14 | 7.16 | 7.16 | -0.65% | 334,865 |
| Sep 8, 2026 | 7.14 | 7.22 | 7.10 | 7.20 | 7.20 | 0.50% | 422,253 |
| Sep 7, 2026 | 7.18 | 7.20 | 7.15 | 7.17 | 7.17 | 0.96% | 62,271 |
| Sep 4, 2026 | 7.02 | 7.10 | 7.00 | 7.10 | 7.10 | 1.89% | 86,971 |
| Sep 3, 2026 | 6.92 | 6.98 | 6.91 | 6.97 | 6.97 | 0.33% | 201,699 |
| Sep 2, 2026 | 6.89 | 6.96 | 6.85 | 6.94 | 6.94 | -0.33% | 119,052 |
| Sep 1, 2026 | 7.03 | 7.04 | 6.93 | 6.97 | 6.97 | -0.09% | 527,206 |
| Aug 28, 2026 | 6.97 | 7.00 | 6.94 | 6.97 | 6.97 | 0.32% | 253,828 |
| Aug 27, 2026 | 6.95 | 6.98 | 6.93 | 6.95 | 6.95 | 0.75% | 198,768 |
| Aug 26, 2026 | 6.91 | 6.92 | 6.89 | 6.90 | 6.90 | 0.63% | 273,308 |
| Aug 25, 2026 | 6.82 | 6.86 | 6.80 | 6.86 | 6.86 | 1.78% | 194,373 |
| Aug 24, 2026 | 6.78 | 6.80 | 6.69 | 6.74 | 6.74 | -1.69% | 309,428 |
| Aug 21, 2026 | 6.89 | 6.90 | 6.83 | 6.85 | 6.85 | 1.39% | 221,436 |
| Aug 20, 2026 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 0.19% | 187,887 |
| Aug 19, 2026 | 6.73 | 6.78 | 6.71 | 6.75 | 6.75 | 0.78% | 563,296 |
| Aug 18, 2026 | 6.83 | 6.83 | 6.69 | 6.69 | 6.69 | -4.18% | 205,341 |
| Aug 17, 2026 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 2.13% | 91,164 |
| Aug 14, 2026 | 6.89 | 6.91 | 6.84 | 6.84 | 6.84 | -0.73% | 90,172 |
| Aug 13, 2026 | 6.85 | 6.92 | 6.83 | 6.89 | 6.89 | 0.97% | 82,796 |
| Aug 12, 2026 | 6.75 | 6.85 | 6.74 | 6.82 | 6.82 | 1.97% | 459,202 |
| Aug 11, 2026 | 6.66 | 6.73 | 6.64 | 6.69 | 6.69 | 1.26% | 140,636 |
| Aug 10, 2026 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | -1.06% | 124,567 |
| Aug 7, 2026 | 6.66 | 6.76 | 6.63 | 6.68 | 6.68 | -0.25% | 236,305 |
| Aug 6, 2026 | 6.64 | 6.73 | 6.58 | 6.70 | 6.70 | -1.11% | 169,254 |
| Aug 5, 2026 | 6.76 | 6.79 | 6.70 | 6.77 | 6.77 | 0.31% | 196,597 |
| Aug 4, 2026 | 6.61 | 6.75 | 6.61 | 6.75 | 6.75 | 3.45% | 237,120 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.45 | 6.53 | 6.53 | 0.02% | 322,244 |
| Jul 31, 2026 | 6.68 | 6.72 | 6.00 | 6.52 | 6.52 | 1.51% | 739,167 |
| Jul 30, 2026 | 6.19 | 6.45 | 6.17 | 6.43 | 6.43 | 2.90% | 307,666 |
| Jul 29, 2026 | 6.30 | 6.35 | 6.22 | 6.25 | 6.25 | -2.92% | 277,639 |
| Jul 28, 2026 | 6.43 | 6.43 | 6.33 | 6.43 | 6.43 | -1.24% | 443,913 |
| Jul 27, 2026 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | -1.81% | 573,490 |
| Jul 24, 2026 | 6.65 | 6.71 | 6.59 | 6.64 | 6.64 | -1.00% | 254,433 |
| Jul 23, 2026 | 6.81 | 6.83 | 6.68 | 6.70 | 6.70 | -0.99% | 622,709 |
| Jul 22, 2026 | 6.72 | 6.78 | 6.66 | 6.77 | 6.77 | -0.09% | 359,125 |
| Jul 21, 2026 | 6.68 | 6.79 | 6.66 | 6.78 | 6.78 | 3.12% | 317,578 |
| Jul 20, 2026 | 6.47 | 6.59 | 6.46 | 6.57 | 6.57 | 1.06% | 220,246 |
| Jul 17, 2026 | 6.42 | 6.54 | 6.34 | 6.50 | 6.50 | -1.89% | 601,736 |
| Jul 16, 2026 | 6.66 | 6.69 | 6.56 | 6.63 | 6.63 | -1.41% | 2,324,144 |
| Jul 15, 2026 | 6.89 | 6.90 | 6.70 | 6.72 | 6.72 | -1.74% | 379,216 |