iShares MSCI EM ex-China UCITS ETF (IXSRF)
OTCMKTS · Delayed Price · Currency is USD
7.45
-0.28 (-3.66%)
Mar 12, 2026, 4:00 PM EST
OTC:IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.67% | 52,628 |
| Mar 11, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.73 | -0.92% | 34,362 |
| Mar 10, 2026 | 7.70 | 7.81 | 7.70 | 7.81 | 7.81 | 3.61% | 34,113 |
| Mar 9, 2026 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | -1.08% | 76,908 |
| Mar 6, 2026 | 7.59 | 7.62 | 7.55 | 7.62 | 7.62 | -0.24% | 67,711 |
| Mar 5, 2026 | 7.69 | 7.74 | 7.49 | 7.64 | 7.63 | -2.81% | 28,986 |
| Mar 4, 2026 | 7.74 | 7.86 | 7.74 | 7.86 | 7.86 | 2.11% | 1,274,865 |
| Mar 3, 2026 | 7.58 | 7.69 | 7.54 | 7.69 | 7.69 | -6.15% | 67,759 |
| Mar 2, 2026 | 8.13 | 8.20 | 8.13 | 8.20 | 8.20 | -1.79% | 13,209 |
| Feb 27, 2026 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 0.23% | 122,063 |
| Feb 26, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.73% | 30,266 |
| Feb 25, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | 1.43% | 37,648 |
| Feb 24, 2026 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 2.17% | 30,330 |
| Feb 23, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.09 | -1.04% | 36,816 |
| Feb 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.16% | 11,329 |
| Feb 19, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | -0.41% | 25,540 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | 0.19% | 72,119 |
| Feb 17, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 8.02 | 1.17% | 26,956 |
| Feb 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.40% | 105,575 |
| Feb 12, 2026 | 8.10 | 8.12 | 7.96 | 7.96 | 7.96 | -0.01% | 62,091 |
| Feb 11, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.95% | 44,664 |
| Feb 10, 2026 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 0.38% | 37,050 |
| Feb 9, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.47% | 27,344 |
| Feb 6, 2026 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 2.38% | 46,819 |
| Feb 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.30% | 113,417 |
| Feb 4, 2026 | 7.74 | 7.74 | 7.67 | 7.67 | 7.67 | -1.27% | 29,609 |
| Feb 3, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.76 | 2.20% | 43,409 |
| Feb 2, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | -1.14% | 26,632 |
| Jan 30, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.67% | 28,851 |
| Jan 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.24% | 30,419 |
| Jan 28, 2026 | 7.76 | 7.76 | 7.73 | 7.73 | 7.73 | 0.35% | 20,043 |
| Jan 27, 2026 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | 1.26% | 35,302 |
| Jan 26, 2026 | 7.60 | 7.61 | 7.59 | 7.61 | 7.61 | 0.70% | 50,425 |
| Jan 23, 2026 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 0.75% | 47,052 |
| Jan 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.14% | 114,814 |
| Jan 20, 2026 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | -0.05% | 34,723 |
| Jan 16, 2026 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | -0.27% | 62,197 |
| Jan 15, 2026 | 7.38 | 7.42 | 7.37 | 7.37 | 7.37 | 1.59% | 39,231 |
| Jan 14, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | -1.04% | 78,960 |
| Jan 13, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 1.06% | 68,022 |
| Jan 12, 2026 | 7.27 | 7.29 | 7.25 | 7.25 | 7.25 | 0.65% | 11,649 |
| Jan 9, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.21% | 23,426 |
| Jan 8, 2026 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | -0.70% | 14,138 |
| Jan 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.35% | 39,643 |
| Jan 6, 2026 | 7.25 | 7.27 | 7.21 | 7.21 | 7.21 | 0.47% | 26,490 |
| Jan 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.88% | 51,243 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | -0.25% | 70,445 |
| Dec 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.64% | 21,440 |
| Dec 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.88 | -0.09% | 15,971 |
| Dec 26, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.17% | 3,810 |