iShares MSCI EM ex-China UCITS ETF (IXSRF)
OTCMKTS · Delayed Price · Currency is USD
7.57
-0.10 (-1.30%)
Feb 5, 2026, 9:30 AM EST
OTC:IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% | 5,329 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 0.15% | 15,538 |
| Dec 22, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.64% | 24,518 |
| Dec 19, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.28% | 28,345 |
| Dec 18, 2025 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 1.14% | 27,306 |
| Dec 17, 2025 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | -1.08% | 51,740 |
| Dec 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.34% | 12,327 |
| Dec 15, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.96% | 43,096 |
| Dec 12, 2025 | 6.74 | 6.74 | 6.67 | 6.67 | 6.67 | -1.70% | 248,950 |
| Dec 11, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | 28,925 |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.07% | 40,295 |
| Dec 9, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 0.10% | 65,874 |
| Dec 8, 2025 | 6.72 | 6.74 | 6.69 | 6.74 | 6.74 | 0.28% | 15,566 |
| Dec 5, 2025 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | 0.45% | 27,524 |
| Dec 4, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% | 52,978 |
| Dec 3, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.27% | 8,239 |
| Dec 2, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 30,015 |
| Dec 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.03% | 2,721 |
| Nov 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.32% | 49,832 |
| Nov 26, 2025 | 6.64 | 6.66 | 6.60 | 6.64 | 6.64 | 1.84% | 54,910 |
| Nov 24, 2025 | 6.52 | 6.54 | 6.52 | 6.52 | 6.52 | 0.09% | 44,930 |
| Nov 21, 2025 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | -0.56% | 1,407,848 |
| Nov 20, 2025 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | -1.18% | 23,184 |
| Nov 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.02% | 23,683 |