iShares MSCI EM ex-China UCITS ETF (IXSRF)
OTCMKTS · Delayed Price · Currency is USD
5.94
-0.07 (-1.21%)
Aug 29, 2025, 10:47 AM EDT
OTC:IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.13% | 11,081 |
| Aug 27, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 0.22% | 63,243 |
| Aug 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.27% | 34,364 |
| Aug 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.25% | 3,602 |
| Aug 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | 44,838 |
| Aug 21, 2025 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 0.15% | 27,843 |
| Aug 20, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | -1.26% | 27,791 |
| Aug 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.18% | 6,994 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.10% | 14,928 |
| Aug 15, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.12% | 17,360 |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.41% | 11,712 |
| Aug 13, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 0.70% | 8,902 |
| Aug 12, 2025 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | 0.30% | 39,483 |
| Aug 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.23% | 8,121 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.13% | 16,765 |
| Aug 7, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 17,133 |
| Aug 6, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | 0.20% | 34,494 |
| Aug 5, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 0.36% | 19,927 |
| Aug 4, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 0.36% | 34,990 |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.69% | 3,853 |
| Jul 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.47% | 24,375 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 4,441 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.24% | 14,049 |
| Jul 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.70% | 6,236 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.68% | 12,953 |
| Jul 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.13% | 4,215 |
| Jul 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.77% | 14,663 |
| Jul 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.03% | 15,012 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.45% | 14,153 |
| Jul 18, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.23% | 21,183 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 0.67% | 17,113 |
| Jul 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.39% | 34,010 |
| Jul 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.24% | 26,029 |
| Jul 14, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.89% | 4,606 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.03% | 7,212 |
| Jul 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.10% | 11,919 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.46% | 21,304 |
| Jul 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.32% | 6,136 |
| Jul 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.80% | 24,863 |
| Jul 3, 2025 | 6.03 | 6.05 | 6.02 | 6.05 | 6.05 | 1.95% | 19,059 |
| Jul 2, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.20% | 75,024 |
| Jul 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.91% | 78,254 |
| Jun 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 198 |
| Jun 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1,942 |
| Jun 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 15,298 |
| Jun 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 9,215 |
| Jun 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 56,768 |
| Jun 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 10,980 |
| Jun 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 9,201 |
| Jun 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 42,722 |