Indicators

Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

56.97 -0.91 (-1.57%)

Streaming Delayed Price Updated: 11:31 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.27	41.01	40.00	41.01	24,581	-0.59(-1.42%)
Feb 27, 2020	42.09	42.37	41.54	41.60	8,161	-1.07(-2.52%)
Feb 26, 2020	42.93	43.15	42.66	42.67	3,372	+0.09(+0.22%)
Feb 25, 2020	43.51	43.51	42.58	42.58	8,933	-0.35(-0.81%)
Feb 24, 2020	42.80	43.05	42.78	42.92	12,951	-1.74(-3.89%)
Feb 21, 2020	44.57	44.85	44.57	44.66	5,790	-0.22(-0.48%)
Feb 20, 2020	45.10	45.22	44.73	44.88	13,210	-0.76(-1.67%)
Feb 19, 2020	45.62	45.66	45.62	45.64	1,063	+0.34(+0.74%)
Feb 18, 2020	45.28	45.41	45.28	45.31	6,774	-0.49(-1.06%)
Feb 14, 2020	45.99	45.99	45.75	45.79	8,303	+0.11(+0.24%)
Feb 13, 2020	45.72	45.84	45.64	45.68	8,768	-0.34(-0.73%)
Feb 12, 2020	46.06	46.15	45.98	46.02	4,498	+0.42(+0.93%)
Feb 11, 2020	45.63	45.78	45.56	45.59	10,347	+0.47(+1.03%)
Feb 10, 2020	44.93	45.13	44.93	45.13	3,151	+0.18(+0.40%)
Feb 07, 2020	45.03	45.14	44.88	44.95	7,756	-0.91(-1.99%)
Feb 06, 2020	45.77	45.90	45.77	45.86	1,052	+0.06(+0.12%)
Feb 05, 2020	46.12	46.15	45.78	45.80	6,957	+0.25(+0.54%)
Feb 04, 2020	45.67	45.74	45.47	45.56	4,982	+0.92(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.