Indicators

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

57.88 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.57	55.63	55.26	55.37	1,488,350	+0.08(+0.14%)
Feb 28, 2024	55.52	55.52	55.21	55.29	1,251,514	-0.41(-0.73%)
Feb 27, 2024	55.75	55.78	55.62	55.69	2,391,734	-0.06(-0.11%)
Feb 26, 2024	55.81	55.81	55.63	55.75	7,220,996	-0.20(-0.35%)
Feb 23, 2024	56.03	56.03	55.76	55.95	2,012,151	-0.13(-0.23%)
Feb 22, 2024	55.98	56.13	55.89	56.08	1,043,162	+0.47(+0.84%)
Feb 21, 2024	55.66	55.66	55.38	55.61	1,495,957	-0.22(-0.39%)
Feb 20, 2024	55.80	55.97	55.60	55.83	2,096,011	+0.30(+0.54%)
Feb 16, 2024	55.54	55.70	55.36	55.53	1,555,152	+0.00(+0.00%)
Feb 15, 2024	55.38	55.54	55.31	55.53	2,779,135	+0.22(+0.39%)
Feb 14, 2024	55.12	55.37	55.09	55.32	2,275,669	+0.85(+1.57%)
Feb 13, 2024	54.94	54.94	54.25	54.46	1,325,300	-1.04(-1.88%)
Feb 12, 2024	55.32	55.78	55.31	55.51	1,696,348	+0.19(+0.34%)
Feb 09, 2024	55.26	55.38	55.01	55.32	2,109,910	+0.27(+0.49%)
Feb 08, 2024	55.05	55.13	54.89	55.05	2,193,314	-0.16(-0.29%)
Feb 07, 2024	54.92	55.23	54.92	55.21	1,626,901	+0.32(+0.58%)
Feb 06, 2024	54.58	54.90	54.58	54.89	1,334,608	+0.66(+1.23%)
Feb 05, 2024	54.23	54.37	54.00	54.23	2,373,171	-0.11(-0.20%)
Feb 02, 2024	54.28	54.38	54.09	54.34	2,105,766	+0.12(+0.22%)

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.